Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HUM.US
350.84-6.39(-1.79%)(czas lokalny: 16.08.2024 10:55)Humana Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 357.39 | 358.50 | 354.64 | 356.49 | 490 261 | 0 |
14.08.2024 | 355.45 | 360.56 | 355.09 | 358.70 | 539 786 | 0 |
13.08.2024 | 349.53 | 357.00 | 348.36 | 352.52 | 524 324 | 0 |
12.08.2024 | 351.45 | 352.13 | 348.04 | 351.67 | 476 991 | 0 |
09.08.2024 | 349.37 | 351.27 | 347.47 | 350.83 | 623 746 | 0 |
08.08.2024 | 343.83 | 350.67 | 343.17 | 346.83 | 904 662 | 0 |
07.08.2024 | 355.88 | 357.02 | 344.83 | 351.61 | 925 696 | 0 |
06.08.2024 | 356.46 | 360.22 | 353.61 | 356.74 | 878 649 | 0 |
05.08.2024 | 358.73 | 362.30 | 352.03 | 353.28 | 1 289 769 | 0 |
02.08.2024 | 363.61 | 363.88 | 355.06 | 363.62 | 1 024 445 | 0 |
01.08.2024 | 361.27 | 363.75 | 350.90 | 358.98 | 1 836 791 | 0 |
31.07.2024 | 365.00 | 380.89 | 356.38 | 361.61 | 4 295 984 | 0 |
30.07.2024 | 392.59 | 406.09 | 391.77 | 404.52 | 1 615 580 | 0 |
29.07.2024 | 391.06 | 393.34 | 384.59 | 392.12 | 1 216 478 | 0 |
26.07.2024 | 387.71 | 400.54 | 387.71 | 392.63 | 885 254 | 0 |
25.07.2024 | 392.25 | 398.37 | 385.93 | 386.40 | 1 113 551 | 0 |
24.07.2024 | 386.62 | 388.87 | 381.24 | 386.30 | 860 711 | 0 |
23.07.2024 | 384.59 | 388.60 | 380.02 | 385.87 | 809 745 | 0 |
22.07.2024 | 380.45 | 387.00 | 381.35 | 384.96 | 702 841 | 0 |
19.07.2024 | 387.16 | 389.33 | 380.18 | 387.38 | 1 075 061 | 0 |
18.07.2024 | 398.56 | 406.46 | 386.91 | 388.89 | 1 872 358 | 0 |
17.07.2024 | 391.29 | 404.37 | 391.29 | 402.17 | 1 831 543 | 0 |
16.07.2024 | 395.00 | 401.11 | 391.02 | 395.60 | 1 554 671 | 0 |
15.07.2024 | 393.69 | 395.08 | 383.70 | 384.21 | 1 414 100 | 0 |
12.07.2024 | 380.65 | 383.13 | 372.89 | 382.22 | 1 049 377 | 0 |
11.07.2024 | 377.95 | 384.40 | 376.36 | 379.73 | 830 623 | 0 |
10.07.2024 | 373.69 | 379.38 | 370.31 | 379.17 | 754 219 | 0 |
09.07.2024 | 370.10 | 375.88 | 365.34 | 373.36 | 996 374 | 0 |
08.07.2024 | 369.04 | 375.71 | 367.16 | 370.43 | 766 064 | 0 |
05.07.2024 | 364.50 | 369.42 | 361.04 | 368.82 | 644 358 | 0 |
03.07.2024 | 375.74 | 376.00 | 362.78 | 362.85 | 750 723 | 0 |
02.07.2024 | 373.78 | 378.31 | 373.17 | 374.82 | 1 092 689 | 0 |
01.07.2024 | 373.46 | 380.00 | 371.55 | 373.49 | 975 287 | 0 |
28.06.2024 | 372.13 | 388.57 | 370.00 | 373.65 | 5 449 905 | 0 |
27.06.2024 | 360.11 | 363.48 | 358.63 | 362.98 | 662 577 | 0 |
26.06.2024 | 357.45 | 361.80 | 357.26 | 361.09 | 632 813 | 0 |
25.06.2024 | 357.40 | 358.77 | 355.69 | 355.80 | 610 864 | 0 |
24.06.2024 | 356.76 | 358.83 | 353.88 | 358.04 | 964 225 | 0 |
21.06.2024 | 358.41 | 360.54 | 354.71 | 355.48 | 1 632 761 | 0 |
20.06.2024 | 350.71 | 358.48 | 349.55 | 357.42 | 1 183 964 | 0 |
18.06.2024 | 356.34 | 349.55 | 349.55 | 349.55 | 693 495 | 0 |
17.06.2024 | 355.55 | 356.90 | 353.18 | 355.25 | 610 012 | 0 |
14.06.2024 | 354.71 | 359.53 | 353.17 | 358.93 | 863 940 | 0 |
13.06.2024 | 353.53 | 365.49 | 349.11 | 358.10 | 1 472 693 | 0 |
12.06.2024 | 352.75 | 352.75 | 348.25 | 352.38 | 1 042 115 | 0 |
11.06.2024 | 349.79 | 354.62 | 349.00 | 351.77 | 908 670 | 0 |
10.06.2024 | 349.19 | 351.95 | 343.63 | 349.34 | 1 168 367 | 0 |
07.06.2024 | 355.65 | 356.06 | 350.51 | 351.80 | 875 875 | 0 |
06.06.2024 | 360.27 | 365.50 | 353.42 | 355.43 | 1 551 690 | 0 |
05.06.2024 | 361.69 | 362.74 | 357.51 | 361.00 | 1 053 703 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus