Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HUM.US
275.89+11.41(+4.31%)(czas lokalny: 05.01.2026 16:00)Humana Inc.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 05.01.2026 | 264.07 | 277.66 | 263.92 | 275.89 | 46 440 | 0 |
| 02.01.2026 | 256.94 | 265.73 | 256.31 | 264.51 | 51 591 | 0 |
| 31.12.2025 | 258.99 | 261.75 | 256.15 | 256.17 | 25 366 | 0 |
| 30.12.2025 | 258.21 | 261.12 | 258.06 | 259.10 | 35 039 | 0 |
| 29.12.2025 | 258.93 | 259.68 | 257.13 | 258.54 | 42 752 | 0 |
| 26.12.2025 | 257.54 | 259.01 | 254.38 | 258.78 | 22 668 | 0 |
| 24.12.2025 | 258.17 | 259.17 | 256.67 | 259.12 | 174 467 | 0 |
| 23.12.2025 | 256.37 | 258.11 | 255.63 | 257.14 | 24 892 | 0 |
| 22.12.2025 | 256.02 | 263.00 | 256.02 | 257.81 | 48 832 | 0 |
| 19.12.2025 | 260.20 | 262.73 | 258.68 | 259.38 | 33 398 | 0 |
| 18.12.2025 | 259.08 | 266.69 | 257.88 | 260.70 | 75 940 | 0 |
| 17.12.2025 | 257.00 | 265.97 | 256.44 | 260.29 | 47 743 | 0 |
| 16.12.2025 | 269.15 | 270.30 | 256.08 | 258.11 | 294 748 | 0 |
| 15.12.2025 | 269.25 | 274.90 | 265.92 | 274.90 | 133 463 | 0 |
| 12.12.2025 | 267.25 | 274.73 | 267.00 | 268.43 | 56 317 | 0 |
| 11.12.2025 | 256.47 | 271.13 | 256.04 | 265.97 | 226 740 | 0 |
| 10.12.2025 | 249.50 | 256.79 | 247.75 | 256.65 | 96 139 | 0 |
| 09.12.2025 | 257.06 | 258.30 | 249.87 | 250.29 | 45 757 | 0 |
| 08.12.2025 | 259.96 | 261.47 | 256.30 | 256.45 | 57 018 | 0 |
| 05.12.2025 | 263.28 | 263.75 | 256.28 | 257.84 | 124 004 | 0 |
| 04.12.2025 | 255.28 | 257.16 | 251.08 | 253.00 | 93 949 | 0 |
| 03.12.2025 | 243.00 | 258.34 | 241.77 | 256.96 | 170 658 | 0 |
| 02.12.2025 | 243.47 | 243.93 | 238.99 | 242.16 | 164 102 | 0 |
| 01.12.2025 | 246.12 | 246.62 | 241.82 | 242.40 | 68 285 | 0 |
| 28.11.2025 | 246.44 | 247.24 | 242.99 | 245.66 | 30 161 | 0 |
| 26.11.2025 | 238.31 | 246.05 | 237.00 | 245.92 | 130 171 | 0 |
| 25.11.2025 | 230.04 | 238.08 | 230.04 | 237.85 | 70 991 | 0 |
| 24.11.2025 | 229.61 | 229.80 | 222.11 | 229.11 | 52 354 | 0 |
| 21.11.2025 | 223.40 | 231.75 | 221.44 | 227.08 | 91 630 | 0 |
| 20.11.2025 | 231.94 | 233.66 | 222.82 | 223.23 | 94 586 | 0 |
| 19.11.2025 | 238.42 | 238.72 | 226.81 | 228.88 | 170 904 | 0 |
| 18.11.2025 | 232.92 | 238.63 | 231.02 | 234.16 | 205 542 | 0 |
| 17.11.2025 | 235.75 | 238.51 | 233.39 | 234.25 | 165 022 | 0 |
| 14.11.2025 | 235.12 | 237.30 | 230.78 | 237.18 | 246 264 | 0 |
| 13.11.2025 | 240.70 | 242.83 | 236.05 | 236.71 | 202 740 | 0 |
| 12.11.2025 | 243.89 | 246.69 | 240.48 | 240.54 | 199 290 | 0 |
| 11.11.2025 | 239.98 | 245.39 | 238.92 | 243.55 | 181 717 | 0 |
| 10.11.2025 | 248.17 | 248.96 | 237.65 | 238.42 | 248 431 | 0 |
| 07.11.2025 | 251.30 | 256.23 | 248.74 | 252.03 | 179 484 | 0 |
| 06.11.2025 | 264.07 | 264.37 | 250.90 | 251.11 | 517 128 | 0 |
| 05.11.2025 | 258.30 | 265.66 | 251.33 | 265.03 | 624 726 | 0 |
| 04.11.2025 | 279.76 | 284.27 | 276.70 | 281.95 | 216 939 | 0 |
| 03.11.2025 | 277.55 | 280.76 | 271.49 | 279.86 | 176 211 | 0 |
| 31.10.2025 | 283.85 | 286.56 | 277.66 | 278.19 | 407 976 | 0 |
| 30.10.2025 | 291.44 | 293.25 | 284.07 | 285.78 | 187 352 | 0 |
| 29.10.2025 | 292.24 | 296.45 | 291.52 | 292.33 | 61 822 | 0 |
| 28.10.2025 | 297.13 | 299.41 | 288.58 | 294.89 | 46 114 | 0 |
| 27.10.2025 | 290.73 | 294.52 | 290.71 | 292.41 | 52 674 | 0 |
| 24.10.2025 | 291.08 | 291.92 | 287.80 | 290.64 | 33 880 | 0 |
| 23.10.2025 | 283.03 | 292.93 | 282.05 | 291.42 | 45 030 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
