Humana Inc (HUM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 01:02PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 323.80 | 325.40 | 323.80 | 325.40 | 325.40 | - |
| 19 Jun 2024 | 323.70 | 323.70 | 323.20 | 323.20 | 323.20 | - |
| 18 Jun 2024 | 330.20 | 330.20 | 330.20 | 330.20 | 330.20 | - |
| 17 Jun 2024 | 333.90 | 333.90 | 330.70 | 330.70 | 330.70 | - |
| 14 Jun 2024 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | - |
| 13 Jun 2024 | 324.20 | 331.40 | 324.20 | 331.40 | 331.40 | - |
| 12 Jun 2024 | 326.20 | 326.20 | 326.00 | 326.00 | 326.00 | - |
| 11 Jun 2024 | 321.70 | 327.40 | 321.70 | 327.40 | 327.40 | - |
| 10 Jun 2024 | 325.50 | 325.50 | 324.00 | 324.00 | 324.00 | - |
| 07 Jun 2024 | 324.30 | 325.90 | 324.00 | 325.90 | 325.90 | - |
| 06 Jun 2024 | 330.00 | 330.00 | 325.50 | 327.50 | 327.50 | - |
| 05 Jun 2024 | 331.00 | 331.00 | 330.50 | 330.90 | 330.90 | - |
| 04 Jun 2024 | 332.10 | 333.20 | 331.20 | 333.20 | 333.20 | - |
| 03 Jun 2024 | 329.30 | 329.30 | 328.80 | 329.00 | 329.00 | - |
| 31 May 2024 | 319.70 | 321.90 | 318.60 | 321.90 | 321.90 | - |
| 30 May 2024 | 315.70 | 315.70 | 315.70 | 315.70 | 315.70 | - |
| 29 May 2024 | 319.10 | 319.10 | 313.00 | 314.20 | 314.20 | 20 |
| 28 May 2024 | 318.90 | 322.00 | 318.90 | 322.00 | 322.00 | - |
| 27 May 2024 | 320.50 | 320.70 | 320.00 | 320.70 | 320.70 | - |
| 24 May 2024 | 324.40 | 324.40 | 320.40 | 320.40 | 320.40 | - |
| 23 May 2024 | 328.10 | 328.10 | 325.70 | 326.80 | 326.80 | - |
| 22 May 2024 | 326.00 | 327.40 | 326.00 | 327.40 | 327.40 | - |
| 21 May 2024 | 324.10 | 327.60 | 324.10 | 327.10 | 327.10 | - |
| 20 May 2024 | 325.00 | 327.80 | 325.00 | 327.80 | 327.80 | 15 |
| 17 May 2024 | 325.50 | 326.90 | 325.50 | 326.90 | 326.90 | - |
| 16 May 2024 | 317.60 | 327.10 | 317.60 | 327.10 | 327.10 | 10 |
| 15 May 2024 | 316.90 | 316.90 | 315.70 | 316.70 | 316.70 | - |
| 14 May 2024 | 313.40 | 316.80 | 313.40 | 316.80 | 316.80 | - |
| 13 May 2024 | 310.30 | 315.20 | 310.00 | 315.20 | 315.20 | - |
| 10 May 2024 | 310.20 | 311.70 | 310.20 | 311.70 | 311.70 | 10 |
| 09 May 2024 | 298.90 | 306.40 | 298.90 | 306.40 | 306.40 | 315 |
| 08 May 2024 | 300.90 | 301.40 | 300.70 | 301.40 | 301.40 | - |
| 07 May 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
| 06 May 2024 | 295.80 | 295.80 | 295.00 | 295.00 | 295.00 | - |
| 03 May 2024 | 298.40 | 298.50 | 293.50 | 296.30 | 296.30 | - |
| 02 May 2024 | 290.60 | 294.50 | 290.20 | 294.50 | 294.50 | - |
| 30 Apr 2024 | 280.60 | 285.20 | 280.60 | 283.00 | 283.00 | - |
| 29 Apr 2024 | 283.50 | 284.20 | 280.40 | 281.90 | 281.90 | - |
| 26 Apr 2024 | 289.50 | 289.50 | 289.00 | 289.00 | 289.00 | - |
| 25 Apr 2024 | 293.00 | 293.00 | 288.70 | 288.70 | 288.70 | - |
| 24 Apr 2024 | 305.50 | 305.50 | 289.50 | 295.10 | 295.10 | - |
| 23 Apr 2024 | 303.90 | 305.00 | 303.90 | 304.60 | 304.60 | 300 |
| 22 Apr 2024 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | - |
| 19 Apr 2024 | 302.00 | 307.70 | 302.00 | 307.70 | 307.70 | - |
| 18 Apr 2024 | 302.00 | 308.40 | 301.80 | 304.20 | 304.20 | - |
| 17 Apr 2024 | 296.80 | 303.60 | 296.80 | 301.60 | 301.60 | 9 |
| 16 Apr 2024 | 294.10 | 301.60 | 294.10 | 299.90 | 299.90 | - |
| 15 Apr 2024 | 291.90 | 295.70 | 291.90 | 295.10 | 295.10 | - |
| 12 Apr 2024 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | - |
| 11 Apr 2024 | 294.60 | 296.70 | 294.30 | 295.20 | 295.20 | - |
| 10 Apr 2024 | 293.20 | 295.20 | 293.20 | 295.20 | 295.20 | - |
| 09 Apr 2024 | 289.40 | 291.50 | 289.40 | 291.50 | 291.50 | - |
| 08 Apr 2024 | 287.30 | 287.80 | 287.30 | 287.80 | 287.80 | - |
| 05 Apr 2024 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | - |
| 04 Apr 2024 | 283.10 | 287.20 | 283.10 | 287.20 | 287.20 | 20 |
| 03 Apr 2024 | 281.20 | 283.80 | 281.20 | 282.10 | 282.10 | 3 |
| 02 Apr 2024 | 294.70 | 294.70 | 284.00 | 284.00 | 284.00 | 17 |
| 28 Mar 2024 | 321.00 | 323.20 | 321.00 | 323.20 | 323.20 | - |
| 27 Mar 2024 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | - |
| 27 Mar 2024 | 0.885 Dividend | |||||
| 26 Mar 2024 | 318.50 | 318.50 | 318.50 | 318.50 | 317.61 | - |
| 25 Mar 2024 | 321.50 | 321.50 | 320.50 | 321.40 | 320.51 | - |
| 22 Mar 2024 | 320.00 | 325.30 | 320.00 | 323.50 | 322.60 | - |
| 21 Mar 2024 | 319.10 | 321.20 | 319.10 | 321.20 | 320.31 | - |
| 20 Mar 2024 | 321.90 | 322.70 | 321.90 | 322.70 | 321.80 | - |
| 19 Mar 2024 | 318.10 | 322.70 | 318.10 | 322.70 | 321.80 | - |
| 18 Mar 2024 | 319.20 | 320.00 | 319.00 | 319.20 | 318.31 | 20 |
| 15 Mar 2024 | 318.10 | 319.60 | 318.10 | 319.50 | 318.61 | - |
| 14 Mar 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 312.63 | - |
| 13 Mar 2024 | 313.30 | 319.90 | 310.40 | 314.90 | 314.02 | 6 |
| 12 Mar 2024 | 316.20 | 316.20 | 313.40 | 315.90 | 315.02 | - |
| 11 Mar 2024 | 306.50 | 311.90 | 306.50 | 311.90 | 311.03 | - |
| 08 Mar 2024 | 308.60 | 313.10 | 308.60 | 313.10 | 312.23 | - |
| 07 Mar 2024 | 309.10 | 311.50 | 308.50 | 311.50 | 310.63 | - |
| 06 Mar 2024 | 310.10 | 312.70 | 308.60 | 312.70 | 311.83 | - |
| 05 Mar 2024 | 317.50 | 319.90 | 311.40 | 311.40 | 310.53 | - |
| 04 Mar 2024 | 322.40 | 322.40 | 319.60 | 320.20 | 319.31 | - |
| 01 Mar 2024 | 323.10 | 323.10 | 320.00 | 320.00 | 319.11 | - |
| 29 Feb 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 320.61 | - |
| 28 Feb 2024 | 333.20 | 335.50 | 327.00 | 327.00 | 326.09 | 41 |
| 27 Feb 2024 | 329.90 | 330.50 | 329.80 | 330.00 | 329.08 | - |
| 26 Feb 2024 | 333.30 | 333.50 | 332.70 | 333.50 | 332.57 | - |
| 23 Feb 2024 | 337.80 | 339.60 | 337.60 | 339.60 | 338.66 | - |
| 22 Feb 2024 | 337.60 | 338.70 | 334.80 | 337.90 | 336.96 | - |
| 21 Feb 2024 | 337.80 | 337.80 | 337.50 | 337.60 | 336.66 | - |
| 20 Feb 2024 | 338.20 | 339.20 | 337.30 | 339.20 | 338.26 | 3 |
| 19 Feb 2024 | 338.10 | 338.60 | 338.10 | 338.60 | 337.66 | - |
| 16 Feb 2024 | 335.40 | 339.80 | 335.40 | 339.80 | 338.86 | - |
| 15 Feb 2024 | 336.60 | 336.70 | 336.60 | 336.70 | 335.76 | 8 |
| 14 Feb 2024 | 338.60 | 338.60 | 338.60 | 338.60 | 337.66 | - |
| 13 Feb 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 339.15 | - |
| 12 Feb 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 340.45 | - |
| 09 Feb 2024 | 338.60 | 342.20 | 338.60 | 342.20 | 341.25 | - |
| 08 Feb 2024 | 340.40 | 345.50 | 340.00 | 340.00 | 339.06 | 20 |
| 07 Feb 2024 | 339.10 | 343.40 | 338.80 | 343.40 | 342.45 | - |
| 06 Feb 2024 | 334.10 | 334.70 | 334.10 | 334.70 | 333.77 | - |
| 05 Feb 2024 | 349.30 | 350.00 | 341.80 | 341.80 | 340.85 | - |
| 02 Feb 2024 | 344.00 | 351.00 | 343.30 | 351.00 | 350.02 | 6 |
| 01 Feb 2024 | 348.00 | 348.30 | 346.50 | 346.50 | 345.54 | - |
| 31 Jan 2024 | 345.70 | 346.60 | 345.70 | 346.20 | 345.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.