Mercado fechado

Humana Inc. (HUM)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
305,90-5,51 (-1,77%)
No fechamento: 04:00PM EDT
306,60 +0,70 (+0,23%)
Pós-fechamento: 07:59PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024309,25310,99305,83305,90305,901.199.300
25 de abr. de 2024314,73315,71308,19311,41311,411.837.600
24 de abr. de 2024335,00336,40309,00315,98315,983.489.000
23 de abr. de 2024325,43328,18320,47327,98327,981.624.700
22 de abr. de 2024326,74334,42324,63325,30325,301.591.100
19 de abr. de 2024327,00329,75326,90328,33328,331.143.700
18 de abr. de 2024327,60331,00324,06324,83324,831.557.400
17 de abr. de 2024319,63324,38318,10323,46323,461.958.800
16 de abr. de 2024329,99330,00317,39317,52317,521.683.300
15 de abr. de 2024315,17317,57313,00314,64314,641.184.700
12 de abr. de 2024315,94316,09310,33312,59312,591.467.100
11 de abr. de 2024320,78320,78315,50316,29316,29992.400
10 de abr. de 2024316,80321,32315,40319,17319,171.101.200
09 de abr. de 2024316,50319,62315,80319,62319,62850.300
08 de abr. de 2024311,84318,80310,72317,00317,001.299.700
05 de abr. de 2024307,71314,24307,71313,11313,111.238.200
04 de abr. de 2024309,12314,44308,04310,04310,041.845.600
03 de abr. de 2024305,85312,89302,70308,06308,062.835.900
02 de abr. de 2024315,49320,12299,23304,33304,339.517.500
01 de abr. de 2024346,00353,00345,91351,45351,451.074.400
28 de mar. de 2024349,60350,94345,89346,72346,721.583.000
27 de mar. de 2024349,58351,19347,66349,50349,501.000.300
27 de mar. de 20240.885 Dividendo
26 de mar. de 2024349,00350,27347,35348,38347,491.498.400
25 de mar. de 2024349,00349,73345,80347,09346,211.004.000
22 de mar. de 2024348,02354,00348,02348,54347,651.116.300
21 de mar. de 2024347,74352,12346,82347,39346,511.460.600
20 de mar. de 2024349,52352,12347,33348,19347,311.464.600
19 de mar. de 2024349,30352,46348,13351,59350,701.445.800
18 de mar. de 2024347,22349,94344,17347,19346,311.008.300
15 de mar. de 2024346,79349,28344,50348,15347,272.469.100
14 de mar. de 2024344,90349,47343,02348,89348,00947.500
13 de mar. de 2024345,38351,36344,54345,20344,321.056.000
12 de mar. de 2024346,33348,37340,09345,15344,271.315.800
11 de mar. de 2024338,60349,20338,60347,00346,121.165.000
08 de mar. de 2024340,56344,43338,44339,35338,491.164.000
07 de mar. de 2024338,78342,15334,54340,72339,851.576.300
06 de mar. de 2024337,41342,09336,52339,08338,221.554.600
05 de mar. de 2024349,00351,82337,14337,92337,062.569.500
04 de mar. de 2024351,00352,81346,60346,83345,951.792.600
01 de mar. de 2024350,10352,11346,26352,03351,141.640.000
29 de fev. de 2024351,76353,46346,32350,32349,432.291.600
28 de fev. de 2024359,99361,30350,51351,16350,272.128.500
27 de fev. de 2024361,15366,58357,18362,70361,781.454.600
26 de fev. de 2024363,89366,71357,89359,95359,041.217.600
23 de fev. de 2024368,78369,41361,55362,91361,991.371.900
22 de fev. de 2024367,00369,34362,87368,08367,141.226.200
21 de fev. de 2024368,57369,52364,90367,60366,67876.700
20 de fev. de 2024366,40369,23365,00367,14366,211.121.000
16 de fev. de 2024365,45368,93365,26366,92365,99954.700
15 de fev. de 2024364,66366,74362,51363,98363,061.245.600
14 de fev. de 2024363,65364,12360,89362,29361,371.124.700
13 de fev. de 2024369,81373,27364,34364,48363,551.255.000
12 de fev. de 2024370,30371,71367,29369,14368,20990.300
09 de fev. de 2024368,27371,16366,13370,28369,341.122.400
08 de fev. de 2024370,43372,93366,93367,80366,871.579.100
07 de fev. de 2024368,68371,85365,66368,57367,632.309.500
06 de fev. de 2024361,45368,42359,02366,35365,422.271.400
05 de fev. de 2024373,31375,82358,64361,02360,103.401.900
02 de fev. de 2024378,38382,84374,22378,87377,911.784.700
01 de fev. de 2024375,07379,50370,00375,82374,873.045.500
31 de jan. de 2024380,02383,44375,51378,06377,102.264.300
30 de jan. de 2024370,39378,00365,89376,83375,873.059.400
29 de jan. de 2024363,00367,76358,10365,94365,012.854.100
26 de jan. de 2024354,92368,76354,26361,23360,314.460.500
25 de jan. de 2024350,63364,82342,69355,36354,4610.864.900
24 de jan. de 2024407,07411,80400,98402,40401,382.120.400
23 de jan. de 2024408,03410,27404,00407,52406,481.615.700
22 de jan. de 2024400,00411,72397,00409,65408,612.447.800
19 de jan. de 2024410,50412,39400,97401,53400,513.022.100
18 de jan. de 2024392,44415,73390,50411,98410,939.405.300
17 de jan. de 2024440,94455,53439,36447,76446,622.529.700
16 de jan. de 2024441,48441,48433,56438,79437,681.831.300
12 de jan. de 2024430,91444,99429,13438,71437,602.742.900
11 de jan. de 2024457,29459,76453,36454,99453,831.162.100
10 de jan. de 2024458,06460,36456,16459,08457,911.151.600
09 de jan. de 2024462,08462,08455,88459,30458,131.430.300
08 de jan. de 2024458,98464,38451,99460,74459,571.584.500
05 de jan. de 2024464,03464,75453,73458,27457,111.692.700
04 de jan. de 2024469,10471,37466,17466,54465,35951.800
03 de jan. de 2024474,91475,00463,84464,52463,341.307.400
02 de jan. de 2024459,74471,55458,15470,10468,911.966.900
29 de dez. de 2023457,15458,93454,90457,81456,65803.900
28 de dez. de 2023450,70459,21450,00455,61454,451.035.000
28 de dez. de 20230.885 Dividendo
27 de dez. de 2023452,55453,00448,91451,42449,391.517.200
26 de dez. de 2023451,88453,56449,76452,83450,79912.700
22 de dez. de 2023454,88455,29451,54453,20451,161.054.100
21 de dez. de 2023452,57454,95451,07453,94451,901.554.600
20 de dez. de 2023462,21462,21451,58451,89449,861.928.000
19 de dez. de 2023458,01463,74456,50463,58461,501.331.400
18 de dez. de 2023461,14462,07455,90460,03457,961.803.600
15 de dez. de 2023467,56467,90459,26461,46459,392.763.000
14 de dez. de 2023486,00486,00466,67469,05466,942.396.000
13 de dez. de 2023481,94488,89480,11488,09485,901.036.100
12 de dez. de 2023480,00483,82477,80481,94479,771.645.700
11 de dez. de 2023482,63483,00467,38476,61474,472.389.600
08 de dez. de 2023482,69482,69475,06481,62479,451.083.100
07 de dez. de 2023484,64485,35472,13480,30478,142.022.600
06 de dez. de 2023497,26498,17483,22483,80481,621.734.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...