ストックスクリーナーアプリを入手
392.22
1.39%
-5.54
Humana Inc (HUM) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07-10 | $398.7 | $390.5 | $8.20 | 1,765,489.0 | -1.39% |
| 2026-07-09 | $403.4 | $391.0 | $12.44 | 1,223,571.0 | +0.37% |
| 2026-07-08 | $405.1 | $393.3 | $11.71 | 1,173,753.0 | +0.42% |
| 2026-07-07 | $400.0 | $391.8 | $8.18 | 822,169.0 | +0.45% |
| 2026-07-06 | $400.0 | $388.1 | $11.90 | 1,314,900.0 | -0.98% |
| 2026-07-02 | $415.0 | $391.6 | $23.36 | 1,386,127.0 | -3.09% |
| 2026-07-01 | $414.8 | $392.0 | $22.85 | 1,662,126.0 | +3.07% |
| 2026-06-30 | $398.8 | $385.8 | $12.96 | 1,518,244.0 | +2.14% |
| 2026-06-29 | $390.0 | $377.5 | $12.48 | 1,191,572.0 | +1.32% |
| 2026-06-26 | $385.5 | $372.6 | $12.88 | 1,670,546.0 | +2.09% |
| 2026-06-25 | $379.6 | $358.6 | $21.10 | 1,146,225.0 | +3.97% |
| 2026-06-24 | $365.6 | $353.1 | $12.56 | 1,653,703.0 | +0.70% |
| 2026-06-23 | $366.0 | $358.7 | $7.26 | 1,562,681.0 | -0.44% |
| 2026-06-22 | $370.0 | $356.4 | $13.58 | 1,610,661.0 | +0.02% |
| 2026-06-18 | $369.9 | $357.4 | $12.47 | 3,570,778.0 | -0.37% |
| 2026-06-17 | $368.3 | $359.4 | $8.84 | 1,420,074.0 | -2.03% |
| 2026-06-16 | $380.9 | $368.7 | $12.18 | 1,637,712.0 | -2.83% |
| 2026-06-15 | $380.8 | $363.8 | $17.00 | 1,779,295.0 | +0.27% |
| 2026-06-12 | $379.5 | $365.5 | $13.99 | 979,936.0 | +2.86% |
| 2026-06-11 | $372.7 | $364.4 | $8.34 | 1,097,570.0 | +1.16% |
Humana Inc (HUM) 株の年ごとの株価履歴
この詳細な分析では、Humana Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHUM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Humana Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のHumana Inc (HUM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-07 | $415.0 | $388.1 | $26.90 | 11,113,624.0 | -1.26% |
| 2026-06 | $398.8 | $316.0 | $82.80 | 31,974,685.0 | +30.06% |
| 2026-05 | $315.7 | $231.1 | $84.54 | 32,080,485.0 | +29.17% |
| 2026-04 | $246.8 | $172.0 | $74.78 | 40,637,024.0 | +36.36% |
| 2026-03 | $189.5 | $163.1 | $26.39 | 35,049,562.0 | -9.00% |
| 2026-02 | $196.8 | $169.6 | $27.14 | 46,875,899.0 | -2.39% |
| 2026-01 | $285.6 | $191.4 | $94.22 | 41,495,076.0 | -23.79% |
2025年のHumana Inc (HUM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $275.0 | $238.8 | $36.18 | 29,026,182.0 | +5.40% |
| 2025-11 | $284.3 | $221.5 | $62.77 | 32,427,670.0 | -11.65% |
| 2025-10 | $302.8 | $239.0 | $63.79 | 43,418,742.0 | +6.93% |
| 2025-09 | $315.3 | $248.5 | $66.85 | 43,345,548.0 | -14.32% |
| 2025-08 | $304.1 | $244.1 | $59.97 | 28,896,125.0 | +21.53% |
| 2025-07 | $265.2 | $206.9 | $58.38 | 41,012,300.0 | +2.20% |
| 2025-06 | $246.4 | $225.8 | $20.55 | 32,746,123.0 | +4.87% |
| 2025-05 | $267.0 | $212.4 | $54.56 | 40,721,593.0 | -11.10% |
| 2025-04 | $298.0 | $242.2 | $55.78 | 40,966,463.0 | -0.89% |
| 2025-03 | $275.4 | $245.0 | $30.35 | 25,830,669.0 | -2.15% |
| 2025-02 | $297.6 | $242.8 | $54.81 | 35,330,243.0 | -7.78% |
| 2025-01 | $307.3 | $251.7 | $55.58 | 28,811,042.0 | +15.58% |
2024年のHumana Inc (HUM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $297.0 | $231.7 | $65.39 | 35,197,029.0 | -14.21% |
| 2024-11 | $313.0 | $251.8 | $61.17 | 36,734,459.0 | +14.95% |
| 2024-10 | $315.4 | $213.3 | $102.1 | 84,364,773.0 | -18.60% |
| 2024-09 | $382.7 | $307.6 | $75.08 | 30,486,566.0 | -10.64% |
| 2024-08 | $363.9 | $343.2 | $20.71 | 18,557,618.0 | -1.97% |
| 2024-07 | $406.5 | $356.4 | $50.08 | 27,527,659.0 | -3.22% |
| 2024-06 | $388.6 | $343.6 | $44.94 | 24,262,485.0 | +4.34% |
| 2024-05 | $358.3 | $298.6 | $59.72 | 34,713,394.0 | +18.55% |
| 2024-04 | $353.0 | $299.2 | $53.77 | 41,857,225.0 | -12.87% |
| 2024-03 | $354.0 | $334.5 | $19.46 | 28,079,830.0 | -1.03% |
| 2024-02 | $382.8 | $346.3 | $36.52 | 32,727,438.0 | -7.34% |
| 2024-01 | $475.0 | $342.7 | $132.3 | 60,392,162.0 | -17.42% |
0.37%
0.57%
大文字化:
|
ボリューム (24 時間):