Humana(GB:0J6Z)
$442.31-5.18 (-1.16%)
GB:0J6Z
Humana historical prices
$442.31
At close:-5.18 (-1.16%)
Humana (0J6Z) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 442.36 | 454.01 | 432.03 | 442.31 | 442.31 | -1.16% | 339 | 0.48 |
| Nov 11, 2026 | 438.51 | 450.00 | 434.61 | 447.48 | 447.48 | +1.47% | 226 | 0.32 |
| Nov 10, 2026 | 428.00 | 442.74 | 419.80 | 441.00 | 441.00 | +2.92% | 846 | 1.23 |
| Nov 09, 2026 | 436.16 | 448.14 | 428.06 | 432.23 | 432.23 | +0.87% | 2,973 | 4.60 |
| Nov 06, 2026 | 408.78 | 444.00 | 392.22 | 428.50 | 428.50 | +4.24% | 1,761 | 2.84 |
| Nov 05, 2026 | 418.01 | 430.00 | 405.58 | 411.07 | 411.07 | -3.09% | 5,291 | 9.79 |
| Nov 04, 2026 | 415.60 | 430.00 | 404.18 | 424.17 | 424.17 | +0.94% | 211 | 0.39 |
| Nov 03, 2026 | 411.00 | 420.22 | 399.11 | 420.21 | 420.21 | +3.40% | 237 | 0.44 |
| Nov 02, 2026 | 415.00 | 422.08 | 399.41 | 406.40 | 406.40 | -0.81% | 1,357 | 2.50 |
| Oct 30, 2026 | 405.60 | 420.67 | 405.60 | 409.71 | 409.71 | +0.28% | 4,792 | 10.13 |
| Oct 29, 2026 | 409.00 | 427.63 | 408.40 | 408.57 | 408.57 | -1.40% | 359 | 0.76 |
| Oct 28, 2026 | 407.13 | 421.68 | 407.11 | 415.24 | 414.35 | +0.26% | 152 | 0.32 |
| Oct 27, 2026 | 412.14 | 426.93 | 410.01 | 414.16 | 413.28 | -0.45% | 325 | 0.68 |
| Oct 26, 2026 | 424.99 | 431.68 | 412.75 | 416.02 | 415.13 | -1.72% | 716 | 1.45 |
| Oct 23, 2026 | 418.60 | 426.02 | 408.00 | 423.30 | 422.40 | +0.55% | 1,735 | 3.69 |
| Oct 22, 2026 | 416.68 | 432.14 | 411.00 | 421.00 | 420.10 | -0.90% | 370 | 0.79 |
| Oct 21, 2026 | 434.53 | 438.80 | 420.00 | 424.83 | 423.92 | -1.55% | 2,284 | 5.20 |
| Oct 20, 2026 | 411.26 | 431.74 | 411.26 | 431.51 | 430.59 | +5.44% | 154 | 0.35 |
| Oct 19, 2026 | 417.72 | 424.55 | 406.50 | 409.23 | 408.36 | -1.83% | 323 | 0.74 |
| Oct 16, 2026 | 425.82 | 440.00 | 415.01 | 416.85 | 415.96 | -4.21% | 581 | 1.36 |
| Oct 15, 2026 | 435.00 | 438.00 | 420.00 | 435.16 | 434.23 | +1.52% | 919 | 2.21 |
| Oct 14, 2026 | 420.38 | 432.88 | 414.21 | 428.66 | 427.74 | +1.02% | 166 | 0.40 |
| Oct 13, 2026 | 429.71 | 444.44 | 410.50 | 424.35 | 423.45 | -1.78% | 1,300 | 3.22 |
| Oct 12, 2026 | 430.00 | 444.00 | 421.44 | 432.06 | 431.14 | -0.69% | 677 | 1.67 |
| Oct 09, 2026 | 438.30 | 456.40 | 428.43 | 435.06 | 434.13 | +12.47% | 5,266 | 16.00 |
| Oct 08, 2026 | 393.68 | 403.86 | 376.39 | 386.83 | 386.01 | -5.01% | 524 | 1.58 |
| Oct 07, 2026 | 413.63 | 415.00 | 400.91 | 407.25 | 406.38 | +2.57% | 210 | 0.61 |
| Oct 06, 2026 | 409.61 | 410.00 | 395.07 | 397.06 | 396.21 | -0.71% | 101 | 0.29 |
| Oct 05, 2026 | 401.00 | 401.00 | 384.85 | 399.89 | 399.04 | +4.03% | 285 | 0.82 |
| Oct 02, 2026 | 379.68 | 387.34 | 374.00 | 384.40 | 383.58 | +1.67% | 164 | 0.47 |
| Oct 01, 2026 | 375.00 | 387.45 | 375.00 | 378.07 | 377.26 | -1.98% | 197 | 0.55 |
| Sep 30, 2026 | 382.00 | 389.56 | 378.59 | 385.72 | 384.90 | -1.86% | 242 | 0.68 |
| Sep 29, 2026 | 388.00 | 400.00 | 381.00 | 393.03 | 392.20 | +0.40% | 97 | 0.27 |
| Sep 28, 2026 | 398.18 | 409.48 | 385.27 | 391.47 | 390.64 | -3.01% | 563 | 1.58 |
| Sep 25, 2026 | 382.00 | 413.57 | 381.66 | 403.63 | 402.77 | +6.73% | 690 | 1.96 |
| Sep 24, 2026 | 379.40 | 380.12 | 372.03 | 378.19 | 377.38 | +0.83% | 27 | 0.08 |
| Sep 23, 2026 | 379.80 | 379.80 | 365.00 | 375.06 | 374.26 | +0.78% | 157 | 0.43 |
| Sep 22, 2026 | 380.60 | 381.60 | 370.00 | 372.16 | 371.37 | -1.05% | 227 | 0.62 |
| Sep 21, 2026 | 387.77 | 392.93 | 376.05 | 376.13 | 375.32 | -1.31% | 259 | 0.70 |
| Sep 18, 2026 | 392.00 | 392.00 | 380.01 | 381.13 | 380.32 | -1.55% | 194 | 0.53 |
| Sep 17, 2026 | 392.79 | 394.50 | 380.00 | 387.14 | 386.31 | -0.58% | 292 | 0.78 |
| Sep 16, 2026 | 389.00 | 400.34 | 387.01 | 389.41 | 388.58 | -1.56% | 183 | 0.49 |
| Sep 15, 2026 | 411.00 | 411.00 | 393.45 | 395.58 | 394.74 | -4.50% | 553 | 1.50 |
| Sep 14, 2026 | 408.00 | 415.13 | 400.88 | 414.20 | 413.32 | +1.80% | 728 | 1.96 |
| Sep 11, 2026 | 399.03 | 413.00 | 398.00 | 406.88 | 406.01 | +1.40% | 421 | 1.13 |
| Sep 10, 2026 | 404.15 | 413.02 | 395.00 | 401.28 | 400.42 | +0.09% | 127 | 0.33 |
| Sep 09, 2026 | 405.00 | 417.00 | 384.77 | 400.91 | 400.06 | -1.74% | 197 | 0.52 |
| Sep 08, 2026 | 388.39 | 408.19 | 388.39 | 408.00 | 407.13 | +1.56% | 355 | 0.93 |
| Sep 07, 2026 | 401.72 | 412.18 | 397.93 | 401.72 | 400.86 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 405.94 | 412.18 | 397.93 | 401.72 | 400.86 | -2.34% | 182 | 0.47 |
