ストックスクリーナーアプリを入手
233.13
1.33%
3.05
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 |
|---|---|---|---|---|---|
| 2025-05-30 | $233.8 | $228.4 | $5.48 | 2,701,152.0 | +1.33% |
| 2025-05-29 | $231.4 | $226.1 | $5.28 | 1,282,958.0 | +1.01% |
| 2025-05-28 | $232.6 | $226.7 | $5.89 | 1,577,071.0 | +0.52% |
| 2025-05-27 | $227.7 | $221.0 | $6.69 | 1,555,261.0 | +0.75% |
| 2025-05-23 | $229.0 | $222.2 | $6.78 | 1,671,456.0 | -0.97% |
| 2025-05-22 | $238.3 | $226.1 | $12.20 | 3,003,072.0 | -7.58% |
| 2025-05-21 | $254.0 | $245.7 | $8.27 | 1,516,440.0 | -3.74% |
| 2025-05-20 | $255.9 | $246.5 | $9.40 | 1,873,590.0 | +3.22% |
| 2025-05-19 | $248.1 | $239.7 | $8.47 | 2,093,804.0 | +3.94% |
| 2025-05-16 | $239.1 | $228.0 | $11.13 | 2,529,992.0 | +4.61% |
| 2025-05-15 | $227.6 | $212.4 | $15.15 | 4,225,512.0 | -1.30% |
| 2025-05-14 | $235.0 | $228.4 | $6.55 | 2,519,241.0 | +0.69% |
| 2025-05-13 | $244.4 | $228.6 | $15.86 | 3,826,088.0 | -9.48% |
| 2025-05-12 | $255.6 | $247.6 | $8.05 | 1,424,694.0 | +1.33% |
| 2025-05-09 | $254.2 | $248.6 | $5.56 | 1,085,485.0 | -1.51% |
| 2025-05-08 | $256.1 | $251.5 | $4.61 | 1,234,724.0 | +0.09% |
| 2025-05-07 | $254.9 | $250.0 | $4.87 | 782,582.0 | +0.54% |
| 2025-05-06 | $258.0 | $250.8 | $7.21 | 978,538.0 | -1.92% |
| 2025-05-05 | $260.0 | $256.1 | $3.98 | 1,348,246.0 | -0.69% |
| 2025-05-02 | $260.2 | $254.1 | $6.06 | 1,739,870.0 | +0.95% |
| 2025-05-01 | $267.0 | $255.6 | $11.41 | 1,751,817.0 | -2.36% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $267.0 | $212.4 | $54.56 | 43,422,745.0 | -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% |
0.14%
0.39%
大文字化:
|
ボリューム (24 時間):