TipRanks
Go Ultimate55% OFF

Humana (0J6Z) Historical Prices

GB:0J6Z historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026405.60420.67405.60409.71409.71+0.28%4,79210.13
Oct 29, 2026409.00427.63408.40408.57408.57-1.40%3590.76
Oct 28, 2026407.13421.68407.11415.24414.35+0.26%1520.32
Oct 27, 2026412.14426.93410.01414.16413.28-0.45%3250.68
Oct 26, 2026424.99431.68412.75416.02415.13-1.72%7161.45
Oct 23, 2026418.60426.02408.00423.30422.40+0.55%1,7353.69
Oct 22, 2026416.68432.14411.00421.00420.10-0.90%3700.79
Oct 21, 2026434.53438.80420.00424.83423.92-1.55%2,2845.20
Oct 20, 2026411.26431.74411.26431.51430.59+5.44%1540.35
Oct 19, 2026417.72424.55406.50409.23408.36-1.83%3230.74
Oct 16, 2026425.82440.00415.01416.85415.96-4.21%5811.36
Oct 15, 2026435.00438.00420.00435.16434.23+1.52%9192.21
Oct 14, 2026420.38432.88414.21428.66427.74+1.02%1660.40
Oct 13, 2026429.71444.44410.50424.35423.45-1.78%1,3003.22
Oct 12, 2026430.00444.00421.44432.06431.14-0.69%6771.67
Oct 09, 2026438.30456.40428.43435.06434.13+12.47%5,26616.00
Oct 08, 2026393.68403.86376.39386.83386.01-5.01%5241.58
Oct 07, 2026413.63415.00400.91407.25406.38+2.57%2100.61
Oct 06, 2026409.61410.00395.07397.06396.21-0.71%1010.29
Oct 05, 2026401.00401.00384.85399.89399.04+4.03%2850.82
Oct 02, 2026379.68387.34374.00384.40383.58+1.67%1640.47
Oct 01, 2026375.00387.45375.00378.07377.26-1.98%1970.55
Sep 30, 2026382.00389.56378.59385.72384.90-1.86%2420.68
Sep 29, 2026388.00400.00381.00393.03392.20+0.40%970.27
Sep 28, 2026398.18409.48385.27391.47390.64-3.01%5631.58
Sep 25, 2026382.00413.57381.66403.63402.77+6.73%6901.96
Sep 24, 2026379.40380.12372.03378.19377.38+0.83%270.08
Sep 23, 2026379.80379.80365.00375.06374.26+0.78%1570.43
Sep 22, 2026380.60381.60370.00372.16371.37-1.05%2270.62
Sep 21, 2026387.77392.93376.05376.13375.32-1.31%2590.70
Sep 18, 2026392.00392.00380.01381.13380.32-1.55%1940.53
Sep 17, 2026392.79394.50380.00387.14386.31-0.58%2920.78
Sep 16, 2026389.00400.34387.01389.41388.58-1.56%1830.49
Sep 15, 2026411.00411.00393.45395.58394.74-4.50%5531.50
Sep 14, 2026408.00415.13400.88414.20413.32+1.80%7281.96
Sep 11, 2026399.03413.00398.00406.88406.01+1.40%4211.13
Sep 10, 2026404.15413.02395.00401.28400.42+0.09%1270.33
Sep 09, 2026405.00417.00384.77400.91400.06-1.74%1970.52
Sep 08, 2026388.39408.19388.39408.00407.13+1.56%3550.93
Sep 07, 2026401.72412.18397.93401.72400.86+0.00%00.00
Sep 04, 2026405.94412.18397.93401.72400.86-2.34%1820.47
Sep 03, 2026410.00415.00396.96411.33410.45+1.48%1390.35
Sep 02, 2026395.00406.41389.95405.32404.46+3.75%4031.01
Sep 01, 2026383.00398.47383.00390.68389.85+1.32%1940.47
Aug 31, 2026393.85393.85375.00385.60384.78-1.46%1250.29
Aug 28, 2026400.33400.33389.24391.30390.47-0.89%1760.38
Aug 27, 2026393.55396.17386.06394.82393.98+1.27%1170.23
Aug 26, 2026391.83403.15387.57389.88389.05+0.72%1,0422.08
Aug 25, 2026385.65391.95380.00387.10386.28+0.86%2410.48
Aug 24, 2026376.00390.00376.00383.80382.98+0.07%3850.76