ストックスクリーナーアプリを入手
258.83
0.16%
-0.42
アフターアワーズ：
258.83
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 |
|---|---|---|---|---|---|
| 2025-12-26 | $259.0 | $254.4 | $4.64 | 514,285.0 | -0.16% |
| 2025-12-24 | $259.2 | $256.7 | $2.58 | 365,431.0 | +0.83% |
| 2025-12-23 | $258.1 | $255.6 | $2.53 | 924,502.0 | -0.22% |
| 2025-12-22 | $263.0 | $256.0 | $7.01 | 1,094,229.0 | -0.66% |
| 2025-12-19 | $262.7 | $258.3 | $4.47 | 1,859,980.0 | -0.49% |
| 2025-12-18 | $266.7 | $257.4 | $9.29 | 1,300,224.0 | +0.15% |
| 2025-12-17 | $266.1 | $256.4 | $9.73 | 1,073,184.0 | +0.82% |
| 2025-12-16 | $270.4 | $256.1 | $14.30 | 2,989,014.0 | -6.03% |
| 2025-12-15 | $274.9 | $265.4 | $9.55 | 1,791,300.0 | +2.34% |
| 2025-12-12 | $275.0 | $267.2 | $7.76 | 1,086,022.0 | +0.74% |
| 2025-12-11 | $271.2 | $254.7 | $16.48 | 1,879,520.0 | +3.83% |
| 2025-12-10 | $256.8 | $247.5 | $9.31 | 1,041,624.0 | +2.50% |
| 2025-12-09 | $258.6 | $249.8 | $8.82 | 970,433.0 | -2.34% |
| 2025-12-08 | $262.3 | $256.2 | $6.11 | 1,211,765.0 | -0.57% |
| 2025-12-05 | $264.8 | $256.1 | $8.66 | 1,600,469.0 | +1.91% |
| 2025-12-04 | $257.5 | $251.0 | $6.45 | 2,047,223.0 | -1.52% |
| 2025-12-03 | $258.3 | $241.6 | $16.74 | 2,469,819.0 | +6.18% |
| 2025-12-02 | $244.0 | $238.8 | $5.19 | 1,696,335.0 | -0.11% |
| 2025-12-01 | $246.8 | $241.8 | $4.96 | 1,623,494.0 | -1.44% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $275.0 | $238.8 | $36.18 | 28,053,138.0 | +5.31% |
| 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% |
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% |
1.55%
0.13%
大文字化:
|
ボリューム (24 時間):