ストックスクリーナーアプリを入手
237.12
0.16%
0.38
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 |
|---|---|---|---|---|---|
| 2025-11-14 | $237.4 | $230.7 | $6.73 | 1,540,053.0 | +0.16% |
| 2025-11-13 | $242.9 | $236.1 | $6.87 | 1,456,890.0 | -1.56% |
| 2025-11-12 | $246.7 | $240.4 | $6.30 | 1,827,182.0 | -1.23% |
| 2025-11-11 | $245.5 | $238.5 | $7.00 | 1,491,789.0 | +2.12% |
| 2025-11-10 | $249.5 | $237.6 | $11.87 | 1,899,380.0 | -5.40% |
| 2025-11-07 | $256.2 | $248.6 | $7.65 | 1,471,753.0 | +0.37% |
| 2025-11-06 | $264.4 | $250.8 | $13.57 | 2,462,751.0 | -5.22% |
| 2025-11-05 | $265.7 | $251.2 | $14.54 | 3,482,425.0 | -6.01% |
| 2025-11-04 | $284.3 | $276.7 | $7.57 | 1,406,640.0 | +0.70% |
| 2025-11-03 | $280.8 | $271.4 | $9.35 | 1,285,366.0 | +0.62% |
| 2025-10-31 | $287.1 | $277.6 | $9.55 | 1,782,121.0 | -2.60% |
| 2025-10-30 | $293.8 | $284.0 | $9.85 | 1,790,836.0 | -2.41% |
| 2025-10-29 | $296.5 | $291.3 | $5.15 | 1,272,738.0 | -0.72% |
| 2025-10-28 | $299.7 | $288.0 | $11.67 | 1,250,747.0 | +0.84% |
| 2025-10-27 | $294.6 | $290.3 | $4.24 | 1,005,042.0 | +0.58% |
| 2025-10-24 | $292.0 | $287.6 | $4.35 | 791,769.0 | -0.22% |
| 2025-10-23 | $293.1 | $280.7 | $12.44 | 872,384.0 | +1.24% |
| 2025-10-22 | $295.2 | $287.3 | $7.90 | 971,987.0 | -2.53% |
| 2025-10-21 | $295.5 | $281.9 | $13.56 | 1,908,878.0 | +3.94% |
| 2025-10-20 | $284.0 | $275.6 | $8.39 | 1,041,877.0 | +3.27% |
| 2025-10-17 | $279.1 | $266.0 | $13.14 | 2,140,496.0 | +2.89% |
| 2025-10-16 | $267.4 | $261.2 | $6.18 | 1,520,303.0 | +1.95% |
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。
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 |
|---|---|---|---|---|---|
| 2025-11 | $284.3 | $230.7 | $53.56 | 19,864,282.0 | -14.76% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $504.8 | $448.9 | $55.88 | 31,416,483.0 | -5.58% |
| 2023-11 | $527.2 | $471.8 | $55.38 | 31,754,021.0 | -7.41% |
| 2023-10 | $530.5 | $479.4 | $51.19 | 20,981,924.0 | +7.64% |
| 2023-09 | $501.8 | $456.0 | $45.81 | 18,648,996.0 | +5.39% |
| 2023-08 | $500.4 | $455.1 | $45.26 | 24,414,601.0 | +1.05% |
| 2023-07 | $459.1 | $423.3 | $35.81 | 36,239,923.0 | +2.17% |
| 2023-06 | $527.6 | $435.0 | $92.65 | 33,399,464.0 | -10.91% |
| 2023-05 | $541.2 | $492.2 | $49.03 | 16,228,501.0 | -5.40% |
| 2023-04 | $540.0 | $485.6 | $54.40 | 19,224,495.0 | +9.28% |
| 2023-03 | $511.0 | $475.3 | $35.68 | 21,388,313.0 | -1.93% |
| 2023-02 | $527.8 | $471.6 | $56.21 | 21,770,031.0 | -3.26% |
| 2023-01 | $513.0 | $478.4 | $34.60 | 22,499,080.0 | -0.10% |
0.80%
0.68%
大文字化:
|
ボリューム (24 時間):