Humana Inc. (HUM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 310.10 | 310.10 | 310.10 | 310.10 | 310.10 | - |
| May 09, 2024 | 298.90 | 298.90 | 298.90 | 298.90 | 298.90 | - |
| May 08, 2024 | 300.90 | 300.90 | 300.90 | 300.90 | 300.90 | - |
| May 07, 2024 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | - |
| May 06, 2024 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | - |
| May 03, 2024 | 298.40 | 298.40 | 298.40 | 298.40 | 298.40 | - |
| May 02, 2024 | 289.80 | 289.80 | 289.80 | 289.80 | 289.80 | - |
| Apr 30, 2024 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | - |
| Apr 29, 2024 | 283.60 | 285.00 | 283.60 | 285.00 | 285.00 | 96 |
| Apr 26, 2024 | 289.50 | 290.00 | 289.50 | 290.00 | 290.00 | 4 |
| Apr 25, 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - |
| Apr 24, 2024 | 310.00 | 326.30 | 310.00 | 313.00 | 313.00 | 42 |
| Apr 23, 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| Apr 22, 2024 | 306.50 | 311.00 | 306.50 | 309.00 | 309.00 | 135 |
| Apr 19, 2024 | 303.00 | 306.70 | 303.00 | 306.70 | 306.70 | 26 |
| Apr 18, 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| Apr 17, 2024 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | - |
| Apr 16, 2024 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | - |
| Apr 15, 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
| Apr 12, 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
| Apr 11, 2024 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | - |
| Apr 10, 2024 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | - |
| Apr 09, 2024 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | - |
| Apr 08, 2024 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | - |
| Apr 05, 2024 | 285.30 | 289.30 | 285.30 | 289.30 | 289.30 | 20 |
| Apr 04, 2024 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | - |
| Apr 03, 2024 | 282.00 | 284.00 | 282.00 | 282.00 | 282.00 | 38 |
| Apr 02, 2024 | 294.50 | 294.50 | 286.00 | 286.00 | 286.00 | 40 |
| Mar 28, 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | - |
| Mar 27, 2024 | 319.10 | 319.10 | 319.10 | 319.10 | 319.10 | - |
| Mar 27, 2024 | 0.885 Dividend | |||||
| Mar 26, 2024 | 318.40 | 318.40 | 318.40 | 318.40 | 317.51 | - |
| Mar 25, 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 319.41 | - |
| Mar 22, 2024 | 319.90 | 326.00 | 319.90 | 326.00 | 325.09 | 9 |
| Mar 21, 2024 | 318.40 | 318.40 | 318.40 | 318.40 | 317.51 | - |
| Mar 20, 2024 | 322.10 | 322.10 | 322.10 | 322.10 | 321.20 | - |
| Mar 19, 2024 | 318.10 | 318.10 | 318.10 | 318.10 | 317.22 | - |
| Mar 18, 2024 | 317.40 | 323.20 | 317.40 | 323.20 | 322.30 | 4 |
| Mar 15, 2024 | 318.30 | 318.30 | 318.30 | 318.30 | 317.42 | - |
| Mar 14, 2024 | 313.40 | 313.40 | 313.40 | 313.40 | 312.53 | - |
| Mar 13, 2024 | 313.40 | 322.20 | 313.40 | 322.20 | 321.30 | 16 |
| Mar 12, 2024 | 316.20 | 319.70 | 316.20 | 319.70 | 318.81 | 31 |
| Mar 11, 2024 | 306.30 | 309.30 | 306.30 | 309.30 | 308.44 | 9 |
| Mar 08, 2024 | 308.50 | 308.50 | 308.50 | 308.50 | 307.64 | - |
| Mar 07, 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 308.14 | - |
| Mar 06, 2024 | 309.90 | 311.90 | 309.90 | 311.90 | 311.03 | 3 |
| Mar 05, 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 316.62 | - |
| Mar 04, 2024 | 322.30 | 322.30 | 322.30 | 322.30 | 321.40 | - |
| Mar 01, 2024 | 323.10 | 323.10 | 323.10 | 323.10 | 322.20 | - |
| Feb 29, 2024 | 321.40 | 325.10 | 321.40 | 325.10 | 324.20 | 3 |
| Feb 28, 2024 | 333.10 | 333.10 | 333.10 | 333.10 | 332.17 | - |
| Feb 27, 2024 | 329.00 | 330.20 | 327.00 | 329.60 | 328.68 | 44 |
| Feb 26, 2024 | 333.20 | 333.20 | 333.20 | 333.20 | 332.27 | - |
| Feb 23, 2024 | 337.80 | 337.80 | 337.80 | 337.80 | 336.86 | - |
| Feb 22, 2024 | 337.30 | 337.30 | 337.30 | 337.30 | 336.36 | 10 |
| Feb 21, 2024 | 337.80 | 337.80 | 337.80 | 337.80 | 336.86 | - |
| Feb 20, 2024 | 338.30 | 338.30 | 338.30 | 338.30 | 337.36 | - |
| Feb 19, 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 337.06 | - |
| Feb 16, 2024 | 335.30 | 335.30 | 335.30 | 335.30 | 334.37 | - |
| Feb 15, 2024 | 336.70 | 336.70 | 336.70 | 336.70 | 335.76 | - |
| Feb 14, 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.06 | - |
| Feb 13, 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.05 | - |
| Feb 12, 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 340.35 | - |
| Feb 09, 2024 | 338.70 | 338.70 | 338.70 | 338.70 | 337.76 | - |
| Feb 08, 2024 | 340.40 | 340.40 | 340.40 | 340.40 | 339.45 | - |
| Feb 07, 2024 | 338.90 | 338.90 | 338.90 | 338.90 | 337.96 | - |
| Feb 06, 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.07 | - |
| Feb 05, 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 348.03 | 9 |
| Feb 02, 2024 | 344.00 | 347.30 | 344.00 | 347.30 | 346.33 | 9 |
| Feb 01, 2024 | 348.30 | 348.30 | 348.30 | 348.30 | 347.33 | - |
| Jan 31, 2024 | 345.90 | 345.90 | 345.90 | 345.90 | 344.94 | - |
| Jan 30, 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 335.07 | - |
| Jan 29, 2024 | 331.30 | 339.00 | 331.30 | 339.00 | 338.06 | 39 |
| Jan 26, 2024 | 329.00 | 332.00 | 329.00 | 332.00 | 331.08 | 18 |
| Jan 25, 2024 | 369.30 | 369.30 | 319.70 | 319.70 | 318.81 | 27 |
| Jan 24, 2024 | 373.60 | 373.60 | 373.60 | 373.60 | 372.56 | - |
| Jan 23, 2024 | 373.60 | 377.50 | 373.60 | 377.50 | 376.45 | 20 |
| Jan 22, 2024 | 366.80 | 371.00 | 366.80 | 371.00 | 369.97 | 4 |
| Jan 19, 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 375.85 | - |
| Jan 18, 2024 | 408.60 | 408.60 | 355.00 | 355.00 | 354.01 | 100 |
| Jan 17, 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 399.19 | - |
| Jan 16, 2024 | 398.70 | 398.70 | 398.70 | 398.70 | 397.59 | - |
| Jan 15, 2024 | 397.70 | 402.90 | 397.70 | 402.90 | 401.78 | 10 |
| Jan 12, 2024 | 412.30 | 412.30 | 400.00 | 400.00 | 398.89 | 7 |
| Jan 11, 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 416.04 | - |
| Jan 10, 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 416.74 | - |
| Jan 09, 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 416.74 | - |
| Jan 08, 2024 | 418.60 | 418.60 | 418.60 | 418.60 | 417.44 | 5 |
| Jan 05, 2024 | 425.10 | 425.10 | 419.20 | 419.20 | 418.03 | 10 |
| Jan 04, 2024 | 423.50 | 423.50 | 423.50 | 423.50 | 422.32 | - |
| Jan 03, 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 429.50 | 4 |
| Jan 02, 2024 | 412.90 | 423.50 | 412.90 | 423.50 | 422.32 | 65 |
| Dec 29, 2023 | 409.40 | 415.40 | 409.40 | 415.40 | 414.25 | 1 |
| Dec 28, 2023 | 403.40 | 403.40 | 403.40 | 403.40 | 402.28 | - |
| Dec 28, 2023 | 0.885 Dividend | |||||
| Dec 27, 2023 | 408.40 | 408.40 | 406.00 | 406.00 | 403.99 | 16 |
| Dec 22, 2023 | 409.70 | 409.70 | 409.70 | 409.70 | 407.67 | - |
| Dec 21, 2023 | 414.00 | 416.80 | 414.00 | 416.80 | 414.74 | 5 |
| Dec 20, 2023 | 420.60 | 420.60 | 413.00 | 413.00 | 410.95 | 10 |
| Dec 19, 2023 | 418.50 | 418.50 | 418.50 | 418.50 | 416.43 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.