XNYS
Datos históricos de Humana Inc.
Humana Inc. · HUM
$435.00
▲ +3.13 (+0.73%)
Última operación · 10/10/2026, 18:38:39 UTC
- Variación en el periodo
- +54.12%
- Máximo
- US$456.50
- 9 de octubre de 2026
- Mínimo
- US$163.11
- 20 de marzo de 2026
- Volumen medio diario
- 1.64 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 450.49 | 456.50 | 428.45 | 431.87 | +11.56% | 4.99 M |
| 8 oct 2026 | 396.03 | 399.19 | 375.86 | 387.12 | −2.37% | 2.68 M |
| 7 oct 2026 | 410.00 | 410.01 | 394.81 | 396.51 | −1.92% | 1.83 M |
| 6 oct 2026 | 405.02 | 408.04 | 396.04 | 404.27 | +0.05% | 1.98 M |
| 5 oct 2026 | 389.98 | 409.17 | 385.20 | 404.07 | +4.05% | 1.52 M |
| 2 oct 2026 | 378.54 | 390.00 | 378.50 | 388.36 | +2.29% | 765,060.861 |
| 1 oct 2026 | 380.00 | 386.86 | 376.23 | 379.68 | −0.50% | 891,929.732 |
| 30 sep 2026 | 385.54 | 391.33 | 378.50 | 381.57 | −1.37% | 1.31 M |
| 29 sep 2026 | 386.78 | 395.23 | 385.54 | 386.87 | −0.71% | 1.89 M |
| 28 sep 2026 | 397.43 | 408.19 | 389.10 | 389.63 | −2.09% | 1.49 M |
| 25 sep 2026 | 389.70 | 413.57 | 386.71 | 397.93 | +4.63% | 1.94 M |
| 24 sep 2026 | 374.54 | 382.30 | 372.08 | 380.32 | +1.48% | 899,023.247 |
| 23 sep 2026 | 370.00 | 377.68 | 369.13 | 374.78 | +0.75% | 798,637.072 |
| 22 sep 2026 | 378.42 | 379.91 | 370.00 | 372.00 | −1.74% | 858,137.638 |
| 21 sep 2026 | 386.20 | 386.67 | 374.35 | 378.58 | −1.98% | 925,968.716 |
| 18 sep 2026 | 384.81 | 386.22 | 380.04 | 386.22 | +0.44% | 1.68 M |
| 17 sep 2026 | 386.62 | 387.83 | 380.41 | 384.52 | −0.05% | 850,195.636 |
| 16 sep 2026 | 396.41 | 396.52 | 382.92 | 384.72 | −3.00% | 1.04 M |
| 15 sep 2026 | 405.29 | 405.29 | 393.56 | 396.62 | −2.56% | 852,098.093 |
| 14 sep 2026 | 409.01 | 415.77 | 406.89 | 407.02 | −0.68% | 708,886.836 |
| 11 sep 2026 | 404.76 | 410.99 | 401.17 | 409.80 | +2.26% | 684,063.581 |
| 10 sep 2026 | 402.84 | 413.34 | 400.09 | 400.73 | +0.18% | 922,288.22 |
| 9 sep 2026 | 416.84 | 419.97 | 386.83 | 400.02 | −0.76% | 972,749.773 |
| 8 sep 2026 | 395.55 | 409.31 | 393.68 | 403.09 | +0.39% | 755,411.916 |
| 4 sep 2026 | 404.34 | 409.06 | 398.59 | 401.54 | −1.23% | 783,104.968 |
| 3 sep 2026 | 401.96 | 413.50 | 397.87 | 406.52 | +1.38% | 769,588.265 |
| 2 sep 2026 | 395.67 | 408.30 | 395.00 | 400.97 | +1.54% | 1.14 M |
| 1 sep 2026 | 387.68 | 398.32 | 386.32 | 394.88 | +3.04% | 1.06 M |
| 31 ago 2026 | 385.36 | 388.49 | 382.11 | 383.23 | −0.60% | 1.02 M |
| 28 ago 2026 | 392.71 | 397.33 | 385.22 | 385.54 | −1.81% | 746,601.725 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.