ストックスクリーナーアプリを入手
247.35
0.04%
0.09
アフターアワーズ：
247.35
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 |
|---|---|---|---|---|---|
| 2025-08-04 | $250.7 | $245.3 | $5.31 | 1,316,233.0 | +0.04% |
| 2025-08-01 | $252.0 | $244.8 | $7.17 | 1,755,648.0 | -1.04% |
| 2025-07-31 | $261.5 | $247.9 | $13.52 | 3,139,555.0 | -4.44% |
| 2025-07-30 | $265.2 | $240.8 | $24.41 | 6,381,116.0 | +12.40% |
| 2025-07-29 | $237.3 | $227.5 | $9.77 | 2,084,359.0 | +0.48% |
| 2025-07-28 | $239.4 | $231.1 | $8.33 | 1,791,468.0 | -2.71% |
| 2025-07-25 | $239.8 | $231.1 | $8.72 | 1,568,253.0 | +3.83% |
| 2025-07-24 | $237.7 | $228.0 | $9.78 | 1,231,319.0 | -3.34% |
| 2025-07-23 | $237.3 | $233.5 | $3.83 | 871,021.0 | +2.60% |
| 2025-07-22 | $231.9 | $223.9 | $8.02 | 1,621,425.0 | +3.44% |
| 2025-07-21 | $226.7 | $221.0 | $5.74 | 2,139,182.0 | +1.37% |
| 2025-07-18 | $224.2 | $206.9 | $17.30 | 4,319,425.0 | -1.40% |
| 2025-07-17 | $227.7 | $216.7 | $11.07 | 1,775,162.0 | -1.33% |
| 2025-07-16 | $227.3 | $221.2 | $6.13 | 1,097,004.0 | +2.10% |
| 2025-07-15 | $229.8 | $221.3 | $8.53 | 1,467,782.0 | -2.44% |
| 2025-07-14 | $230.8 | $226.6 | $4.23 | 1,232,661.0 | -1.39% |
| 2025-07-11 | $231.8 | $228.5 | $3.38 | 1,072,495.0 | -0.65% |
| 2025-07-10 | $236.9 | $231.4 | $5.45 | 1,182,892.0 | -1.91% |
| 2025-07-09 | $237.8 | $233.7 | $4.03 | 769,604.0 | -0.33% |
| 2025-07-08 | $239.8 | $234.7 | $5.07 | 911,556.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $252.0 | $244.8 | $7.17 | 4,388,114.0 | -1.01% |
| 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% |
1.16%
大文字化:
|
ボリューム (24 時間):