ストックスクリーナーアプリを入手
247.10
4.80%
11.32
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $252.5 | $234.7 | $17.88 | 3,989,778.0 | +4.80% |
| 2024-12-19 | $240.0 | $231.7 | $8.35 | 2,346,207.0 | -1.70% |
| 2024-12-18 | $242.4 | $235.5 | $6.90 | 2,659,264.0 | +2.55% |
| 2024-12-17 | $260.2 | $233.0 | $27.21 | 5,606,823.0 | -10.20% |
| 2024-12-16 | $276.1 | $257.4 | $18.73 | 2,935,878.0 | -4.98% |
| 2024-12-13 | $274.2 | $269.1 | $5.09 | 1,364,912.0 | +0.49% |
| 2024-12-12 | $279.9 | $272.7 | $7.17 | 1,625,458.0 | -1.95% |
| 2024-12-11 | $288.2 | $275.6 | $12.54 | 1,703,685.0 | -2.67% |
| 2024-12-10 | $290.8 | $284.8 | $5.97 | 1,062,734.0 | -0.15% |
| 2024-12-09 | $289.0 | $281.9 | $7.12 | 1,038,972.0 | +1.60% |
| 2024-12-06 | $284.6 | $274.5 | $10.07 | 1,627,086.0 | -0.47% |
| 2024-12-05 | $288.4 | $281.9 | $6.53 | 1,064,336.0 | -1.74% |
| 2024-12-04 | $291.1 | $283.3 | $7.87 | 1,244,258.0 | -1.05% |
| 2024-12-03 | $294.9 | $286.8 | $8.09 | 1,031,178.0 | -0.68% |
| 2024-12-02 | $297.0 | $291.7 | $5.35 | 1,022,634.0 | -1.10% |
| 2024-11-29 | $298.9 | $294.8 | $4.07 | 506,648.0 | -0.10% |
| 2024-11-27 | $299.2 | $295.0 | $4.23 | 733,987.0 | +0.37% |
| 2024-11-26 | $304.0 | $294.5 | $9.53 | 1,298,714.0 | -2.82% |
| 2024-11-25 | $313.0 | $303.6 | $9.37 | 2,399,920.0 | +2.04% |
| 2024-11-22 | $303.0 | $295.4 | $7.62 | 1,424,335.0 | +0.81% |
| 2024-11-21 | $296.5 | $291.6 | $4.89 | 1,199,639.0 | +0.59% |
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。
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 | 34,312,981.0 | -16.63% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $558.0 | $494.9 | $63.19 | 18,175,364.0 | -6.86% |
| 2022-11 | $571.3 | $510.7 | $60.58 | 25,365,426.0 | -1.47% |
| 2022-10 | $563.1 | $485.6 | $77.53 | 19,185,112.0 | +15.02% |
| 2022-09 | $515.0 | $454.1 | $60.91 | 22,272,295.0 | +0.71% |
| 2022-08 | $505.0 | $467.3 | $37.72 | 12,928,800.0 | -0.05% |
| 2022-07 | $497.5 | $459.4 | $38.03 | 15,404,162.0 | +2.98% |
| 2022-06 | $477.4 | $418.7 | $58.75 | 13,806,895.0 | +3.05% |
| 2022-05 | $461.9 | $410.9 | $51.00 | 15,951,430.0 | +2.18% |
| 2022-04 | $469.3 | $430.4 | $38.89 | 19,614,710.0 | +2.16% |
| 2022-03 | $447.0 | $421.2 | $25.79 | 21,851,949.0 | +0.20% |
| 2022-02 | $440.6 | $384.4 | $56.19 | 24,097,776.0 | +10.65% |
| 2022-01 | $465.9 | $351.2 | $114.7 | 39,883,059.0 | -15.38% |
0.22%
0.41%
大文字化:
|
ボリューム (24 時間):