ストックスクリーナーアプリを入手
386.87
0.71%
-2.76
プレマーケット:
386.87
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 |
|---|---|---|---|---|---|
| 2026-09-29 | $395.2 | $385.5 | $9.69 | 1,753,707.0 | -0.71% |
| 2026-09-28 | $408.2 | $389.1 | $19.09 | 1,373,579.0 | -2.09% |
| 2026-09-25 | $413.6 | $386.7 | $26.86 | 1,938,343.0 | +4.63% |
| 2026-09-24 | $382.3 | $372.1 | $10.22 | 898,995.0 | +1.48% |
| 2026-09-23 | $377.7 | $369.1 | $8.55 | 794,594.0 | +0.75% |
| 2026-09-22 | $379.9 | $370.0 | $9.91 | 851,161.0 | -1.74% |
| 2026-09-21 | $386.7 | $374.3 | $12.32 | 915,290.0 | -1.98% |
| 2026-09-18 | $386.2 | $380.0 | $6.18 | 1,680,427.0 | +0.44% |
| 2026-09-17 | $387.8 | $380.4 | $7.42 | 849,854.0 | -0.05% |
| 2026-09-16 | $396.5 | $382.9 | $13.60 | 1,036,076.0 | -3.00% |
| 2026-09-15 | $405.3 | $393.6 | $11.73 | 850,278.0 | -2.56% |
| 2026-09-14 | $415.8 | $406.9 | $8.88 | 705,888.0 | -0.68% |
| 2026-09-11 | $411.0 | $401.2 | $9.81 | 683,952.0 | +2.26% |
| 2026-09-10 | $413.3 | $400.1 | $13.25 | 922,231.0 | +0.18% |
| 2026-09-09 | $420.0 | $386.8 | $33.14 | 972,583.0 | -0.76% |
| 2026-09-08 | $409.3 | $393.7 | $15.63 | 752,313.0 | +0.39% |
| 2026-09-04 | $409.1 | $398.6 | $10.47 | 772,778.0 | -1.23% |
| 2026-09-03 | $413.5 | $397.9 | $15.62 | 776,532.0 | +1.38% |
| 2026-09-02 | $408.3 | $395.0 | $13.30 | 1,138,208.0 | +1.54% |
| 2026-09-01 | $398.3 | $386.3 | $12.00 | 1,045,790.0 | +3.04% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $420.0 | $369.1 | $50.84 | 22,466,286.0 | +0.95% |
| 2026-08 | $403.1 | $353.7 | $49.46 | 22,875,685.0 | +5.36% |
| 2026-07 | $428.9 | $355.8 | $73.07 | 32,826,988.0 | -8.43% |
| 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% |
0.51%
1.26%
大文字化:
|
ボリューム (24 時間):