Humana Inc (HUM.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 04:42PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 298.40 | 298.50 | 293.50 | 296.30 | 296.30 | - |
| May 02, 2024 | 290.60 | 294.50 | 290.20 | 294.50 | 294.50 | - |
| Apr 30, 2024 | 280.60 | 285.20 | 280.60 | 283.00 | 283.00 | - |
| Apr 29, 2024 | 283.50 | 284.20 | 280.40 | 281.90 | 281.90 | - |
| Apr 26, 2024 | 289.50 | 289.50 | 289.00 | 289.00 | 289.00 | - |
| Apr 25, 2024 | 293.00 | 293.00 | 288.70 | 288.70 | 288.70 | - |
| Apr 24, 2024 | 305.50 | 305.50 | 289.50 | 295.10 | 295.10 | - |
| Apr 23, 2024 | 303.90 | 305.00 | 303.90 | 304.60 | 304.60 | 300 |
| Apr 22, 2024 | 306.30 | 306.30 | 306.30 | 306.30 | 306.30 | - |
| Apr 19, 2024 | 302.00 | 307.70 | 302.00 | 307.70 | 307.70 | - |
| Apr 18, 2024 | 302.00 | 308.40 | 301.80 | 304.20 | 304.20 | - |
| Apr 17, 2024 | 296.80 | 303.60 | 296.80 | 301.60 | 301.60 | 9 |
| Apr 16, 2024 | 294.10 | 301.60 | 294.10 | 299.90 | 299.90 | - |
| Apr 15, 2024 | 291.90 | 295.70 | 291.90 | 295.10 | 295.10 | - |
| Apr 12, 2024 | 293.90 | 293.90 | 293.90 | 293.90 | 293.90 | - |
| Apr 11, 2024 | 294.60 | 296.70 | 294.30 | 295.20 | 295.20 | - |
| Apr 10, 2024 | 293.20 | 295.20 | 293.20 | 295.20 | 295.20 | - |
| Apr 09, 2024 | 289.40 | 291.50 | 289.40 | 291.50 | 291.50 | - |
| Apr 08, 2024 | 287.30 | 287.80 | 287.30 | 287.80 | 287.80 | - |
| Apr 05, 2024 | 285.30 | 285.30 | 285.30 | 285.30 | 285.30 | - |
| Apr 04, 2024 | 283.10 | 287.20 | 283.10 | 287.20 | 287.20 | 20 |
| Apr 03, 2024 | 281.20 | 283.80 | 281.20 | 282.10 | 282.10 | 3 |
| Apr 02, 2024 | 294.70 | 294.70 | 284.00 | 284.00 | 284.00 | 17 |
| Mar 28, 2024 | 321.00 | 323.20 | 321.00 | 323.20 | 323.20 | - |
| Mar 27, 2024 | 319.20 | 319.20 | 319.20 | 319.20 | 319.20 | - |
| Mar 27, 2024 | 0.885 Dividend | |||||
| Mar 26, 2024 | 318.50 | 318.50 | 318.50 | 318.50 | 317.61 | - |
| Mar 25, 2024 | 321.50 | 321.50 | 320.50 | 321.40 | 320.51 | - |
| Mar 22, 2024 | 320.00 | 325.30 | 320.00 | 323.50 | 322.60 | - |
| Mar 21, 2024 | 319.10 | 321.20 | 319.10 | 321.20 | 320.31 | - |
| Mar 20, 2024 | 321.90 | 322.70 | 321.90 | 322.70 | 321.80 | - |
| Mar 19, 2024 | 318.10 | 322.70 | 318.10 | 322.70 | 321.80 | - |
| Mar 18, 2024 | 319.20 | 320.00 | 319.00 | 319.20 | 318.31 | 20 |
| Mar 15, 2024 | 318.10 | 319.60 | 318.10 | 319.50 | 318.61 | - |
| Mar 14, 2024 | 313.50 | 313.50 | 313.50 | 313.50 | 312.63 | - |
| Mar 13, 2024 | 313.30 | 319.90 | 310.40 | 314.90 | 314.02 | 6 |
| Mar 12, 2024 | 316.20 | 316.20 | 313.40 | 315.90 | 315.02 | - |
| Mar 11, 2024 | 306.50 | 311.90 | 306.50 | 311.90 | 311.03 | - |
| Mar 08, 2024 | 308.60 | 313.10 | 308.60 | 313.10 | 312.23 | - |
| Mar 07, 2024 | 309.10 | 311.50 | 308.50 | 311.50 | 310.63 | - |
| Mar 06, 2024 | 310.10 | 312.70 | 308.60 | 312.70 | 311.83 | - |
| Mar 05, 2024 | 317.50 | 319.90 | 311.40 | 311.40 | 310.53 | - |
| Mar 04, 2024 | 322.40 | 322.40 | 319.60 | 320.20 | 319.31 | - |
| Mar 01, 2024 | 323.10 | 323.10 | 320.00 | 320.00 | 319.11 | - |
| Feb 29, 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 320.61 | - |
| Feb 28, 2024 | 333.20 | 335.50 | 327.00 | 327.00 | 326.09 | 41 |
| Feb 27, 2024 | 329.90 | 330.50 | 329.80 | 330.00 | 329.08 | - |
| Feb 26, 2024 | 333.30 | 333.50 | 332.70 | 333.50 | 332.57 | - |
| Feb 23, 2024 | 337.80 | 339.60 | 337.60 | 339.60 | 338.66 | - |
| Feb 22, 2024 | 337.60 | 338.70 | 334.80 | 337.90 | 336.96 | - |
| Feb 21, 2024 | 337.80 | 337.80 | 337.50 | 337.60 | 336.66 | - |
| Feb 20, 2024 | 338.20 | 339.20 | 337.30 | 339.20 | 338.26 | 3 |
| Feb 19, 2024 | 338.10 | 338.60 | 338.10 | 338.60 | 337.66 | - |
| Feb 16, 2024 | 335.40 | 339.80 | 335.40 | 339.80 | 338.86 | - |
| Feb 15, 2024 | 336.60 | 336.70 | 336.60 | 336.70 | 335.76 | 8 |
| Feb 14, 2024 | 338.60 | 338.60 | 338.60 | 338.60 | 337.66 | - |
| Feb 13, 2024 | 340.10 | 340.10 | 340.10 | 340.10 | 339.15 | - |
| Feb 12, 2024 | 341.40 | 341.40 | 341.40 | 341.40 | 340.45 | - |
| Feb 09, 2024 | 338.60 | 342.20 | 338.60 | 342.20 | 341.25 | - |
| Feb 08, 2024 | 340.40 | 345.50 | 340.00 | 340.00 | 339.06 | 20 |
| Feb 07, 2024 | 339.10 | 343.40 | 338.80 | 343.40 | 342.45 | - |
| Feb 06, 2024 | 334.10 | 334.70 | 334.10 | 334.70 | 333.77 | - |
| Feb 05, 2024 | 349.30 | 350.00 | 341.80 | 341.80 | 340.85 | - |
| Feb 02, 2024 | 344.00 | 351.00 | 343.30 | 351.00 | 350.02 | 6 |
| Feb 01, 2024 | 348.00 | 348.30 | 346.50 | 346.50 | 345.54 | - |
| Jan 31, 2024 | 345.70 | 346.60 | 345.70 | 346.20 | 345.24 | - |
| Jan 30, 2024 | 336.20 | 338.80 | 335.90 | 338.80 | 337.86 | - |
| Jan 29, 2024 | 331.30 | 333.20 | 331.30 | 333.20 | 332.27 | - |
| Jan 26, 2024 | 325.90 | 325.90 | 325.90 | 325.90 | 324.99 | - |
| Jan 25, 2024 | 369.40 | 369.40 | 315.20 | 318.80 | 317.91 | 58 |
| Jan 24, 2024 | 373.70 | 373.70 | 369.80 | 369.80 | 368.77 | - |
| Jan 23, 2024 | 373.50 | 376.40 | 373.50 | 375.40 | 374.36 | 3 |
| Jan 22, 2024 | 366.70 | 376.40 | 366.70 | 376.40 | 375.35 | - |
| Jan 19, 2024 | 376.60 | 379.60 | 374.90 | 374.90 | 373.86 | - |
| Jan 18, 2024 | 408.70 | 410.50 | 365.80 | 378.80 | 377.75 | 51 |
| Jan 17, 2024 | 400.40 | 400.40 | 400.00 | 400.00 | 398.89 | - |
| Jan 16, 2024 | 398.90 | 402.00 | 398.90 | 402.00 | 400.88 | - |
| Jan 15, 2024 | 399.60 | 399.60 | 399.60 | 399.60 | 398.49 | - |
| Jan 12, 2024 | 412.50 | 414.00 | 388.90 | 401.00 | 399.89 | 19 |
| Jan 11, 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 416.04 | - |
| Jan 10, 2024 | 417.90 | 417.90 | 416.70 | 416.70 | 415.54 | - |
| Jan 09, 2024 | 417.90 | 420.90 | 417.90 | 418.60 | 417.44 | - |
| Jan 08, 2024 | 414.60 | 421.70 | 414.60 | 417.50 | 416.34 | - |
| Jan 05, 2024 | 426.10 | 426.10 | 426.10 | 426.10 | 424.92 | - |
| Jan 04, 2024 | 423.50 | 428.20 | 423.50 | 426.80 | 425.61 | - |
| Jan 03, 2024 | 426.50 | 432.10 | 426.20 | 426.20 | 425.02 | - |
| Jan 02, 2024 | 412.90 | 427.10 | 412.90 | 427.10 | 425.91 | 1 |
| Dec 29, 2023 | 409.40 | 411.10 | 409.40 | 411.10 | 409.96 | - |
| Dec 28, 2023 | 403.40 | 404.70 | 403.40 | 404.70 | 403.58 | - |
| Dec 28, 2023 | 0.885 Dividend | |||||
| Dec 27, 2023 | 408.20 | 408.70 | 401.70 | 401.70 | 399.70 | - |
| Dec 22, 2023 | 410.10 | 410.10 | 410.10 | 410.10 | 408.06 | - |
| Dec 21, 2023 | 412.90 | 412.90 | 412.90 | 412.90 | 410.85 | - |
| Dec 20, 2023 | 420.50 | 420.50 | 420.50 | 420.50 | 418.41 | - |
| Dec 19, 2023 | 418.50 | 418.50 | 418.50 | 418.50 | 416.42 | - |
| Dec 18, 2023 | 423.10 | 423.10 | 420.00 | 420.00 | 417.91 | - |
| Dec 15, 2023 | 425.50 | 425.50 | 421.30 | 421.30 | 419.20 | - |
| Dec 14, 2023 | 444.60 | 444.60 | 444.60 | 444.60 | 442.39 | - |
| Dec 13, 2023 | 444.90 | 447.40 | 444.90 | 447.40 | 445.17 | - |
| Dec 12, 2023 | 440.40 | 446.30 | 440.40 | 446.30 | 444.08 | - |
| *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.