Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,464.16 -2,920.20 (-4.40%) CMC Crypto 200
1,356.80 -25.77 (-1.86%)
Humana Inc. (HUM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | 32 |
| 24 Apr 2024 | 310.00 | 326.30 | 310.00 | 313.00 | 313.00 | 42 |
| 23 Apr 2024 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - |
| 22 Apr 2024 | 306.50 | 311.00 | 306.50 | 309.00 | 309.00 | 135 |
| 19 Apr 2024 | 303.00 | 306.70 | 303.00 | 306.70 | 306.70 | 26 |
| 18 Apr 2024 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | - |
| 17 Apr 2024 | 296.30 | 296.30 | 296.30 | 296.30 | 296.30 | - |
| 16 Apr 2024 | 293.40 | 293.40 | 293.40 | 293.40 | 293.40 | - |
| 15 Apr 2024 | 291.70 | 291.70 | 291.70 | 291.70 | 291.70 | - |
| 12 Apr 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
| 11 Apr 2024 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | - |
| 10 Apr 2024 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | - |
| 09 Apr 2024 | 289.40 | 289.40 | 289.40 | 289.40 | 289.40 | - |
| 08 Apr 2024 | 287.10 | 287.10 | 287.10 | 287.10 | 287.10 | - |
| 05 Apr 2024 | 285.30 | 289.30 | 285.30 | 289.30 | 289.30 | 20 |
| 04 Apr 2024 | 283.10 | 283.10 | 283.10 | 283.10 | 283.10 | - |
| 03 Apr 2024 | 282.00 | 284.00 | 282.00 | 282.00 | 282.00 | 38 |
| 02 Apr 2024 | 294.50 | 294.50 | 286.00 | 286.00 | 286.00 | 40 |
| 28 Mar 2024 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | - |
| 27 Mar 2024 | 319.10 | 319.10 | 319.10 | 319.10 | 319.10 | - |
| 27 Mar 2024 | 0.885 Dividend | |||||
| 26 Mar 2024 | 318.40 | 318.40 | 318.40 | 318.40 | 317.51 | - |
| 25 Mar 2024 | 320.30 | 320.30 | 320.30 | 320.30 | 319.41 | - |
| 22 Mar 2024 | 319.90 | 326.00 | 319.90 | 326.00 | 325.09 | 9 |
| 21 Mar 2024 | 318.40 | 318.40 | 318.40 | 318.40 | 317.51 | - |
| 20 Mar 2024 | 322.10 | 322.10 | 322.10 | 322.10 | 321.20 | - |
| 19 Mar 2024 | 318.10 | 318.10 | 318.10 | 318.10 | 317.22 | - |
| 18 Mar 2024 | 317.40 | 323.20 | 317.40 | 323.20 | 322.30 | 4 |
| 15 Mar 2024 | 318.30 | 318.30 | 318.30 | 318.30 | 317.42 | - |
| 14 Mar 2024 | 313.40 | 313.40 | 313.40 | 313.40 | 312.53 | - |
| 13 Mar 2024 | 313.40 | 322.20 | 313.40 | 322.20 | 321.30 | 16 |
| 12 Mar 2024 | 316.20 | 319.70 | 316.20 | 319.70 | 318.81 | 31 |
| 11 Mar 2024 | 306.30 | 309.30 | 306.30 | 309.30 | 308.44 | 9 |
| 08 Mar 2024 | 308.50 | 308.50 | 308.50 | 308.50 | 307.64 | - |
| 07 Mar 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 308.14 | - |
| 06 Mar 2024 | 309.90 | 311.90 | 309.90 | 311.90 | 311.03 | 3 |
| 05 Mar 2024 | 317.50 | 317.50 | 317.50 | 317.50 | 316.62 | - |
| 04 Mar 2024 | 322.30 | 322.30 | 322.30 | 322.30 | 321.40 | - |
| 01 Mar 2024 | 323.10 | 323.10 | 323.10 | 323.10 | 322.20 | - |
| 29 Feb 2024 | 321.40 | 325.10 | 321.40 | 325.10 | 324.20 | 3 |
| 28 Feb 2024 | 333.10 | 333.10 | 333.10 | 333.10 | 332.17 | - |
| 27 Feb 2024 | 329.00 | 330.20 | 327.00 | 329.60 | 328.68 | 44 |
| 26 Feb 2024 | 333.20 | 333.20 | 333.20 | 333.20 | 332.27 | - |
| 23 Feb 2024 | 337.80 | 337.80 | 337.80 | 337.80 | 336.86 | - |
| 22 Feb 2024 | 337.30 | 337.30 | 337.30 | 337.30 | 336.36 | 10 |
| 21 Feb 2024 | 337.80 | 337.80 | 337.80 | 337.80 | 336.86 | - |
| 20 Feb 2024 | 338.30 | 338.30 | 338.30 | 338.30 | 337.36 | - |
| 19 Feb 2024 | 338.00 | 338.00 | 338.00 | 338.00 | 337.06 | - |
| 16 Feb 2024 | 335.30 | 335.30 | 335.30 | 335.30 | 334.37 | - |
| 15 Feb 2024 | 336.70 | 336.70 | 336.70 | 336.70 | 335.76 | - |
| 14 Feb 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 338.06 | - |
| 13 Feb 2024 | 340.00 | 340.00 | 340.00 | 340.00 | 339.05 | - |
| 12 Feb 2024 | 341.30 | 341.30 | 341.30 | 341.30 | 340.35 | - |
| 09 Feb 2024 | 338.70 | 338.70 | 338.70 | 338.70 | 337.76 | - |
| 08 Feb 2024 | 340.40 | 340.40 | 340.40 | 340.40 | 339.45 | - |
| 07 Feb 2024 | 338.90 | 338.90 | 338.90 | 338.90 | 337.96 | - |
| 06 Feb 2024 | 334.00 | 334.00 | 334.00 | 334.00 | 333.07 | - |
| 05 Feb 2024 | 349.00 | 349.00 | 349.00 | 349.00 | 348.03 | 9 |
| 02 Feb 2024 | 344.00 | 347.30 | 344.00 | 347.30 | 346.33 | 9 |
| 01 Feb 2024 | 348.30 | 348.30 | 348.30 | 348.30 | 347.33 | - |
| 31 Jan 2024 | 345.90 | 345.90 | 345.90 | 345.90 | 344.94 | - |
| 30 Jan 2024 | 336.00 | 336.00 | 336.00 | 336.00 | 335.07 | - |
| 29 Jan 2024 | 331.30 | 339.00 | 331.30 | 339.00 | 338.06 | 39 |
| 26 Jan 2024 | 329.00 | 332.00 | 329.00 | 332.00 | 331.08 | 18 |
| 25 Jan 2024 | 369.30 | 369.30 | 319.70 | 319.70 | 318.81 | 27 |
| 24 Jan 2024 | 373.60 | 373.60 | 373.60 | 373.60 | 372.56 | - |
| 23 Jan 2024 | 373.60 | 377.50 | 373.60 | 377.50 | 376.45 | 20 |
| 22 Jan 2024 | 366.80 | 371.00 | 366.80 | 371.00 | 369.97 | 4 |
| 19 Jan 2024 | 376.90 | 376.90 | 376.90 | 376.90 | 375.85 | - |
| 18 Jan 2024 | 408.60 | 408.60 | 355.00 | 355.00 | 354.01 | 100 |
| 17 Jan 2024 | 400.30 | 400.30 | 400.30 | 400.30 | 399.19 | - |
| 16 Jan 2024 | 398.70 | 398.70 | 398.70 | 398.70 | 397.59 | - |
| 15 Jan 2024 | 397.70 | 402.90 | 397.70 | 402.90 | 401.78 | 10 |
| 12 Jan 2024 | 412.30 | 412.30 | 400.00 | 400.00 | 398.89 | 7 |
| 11 Jan 2024 | 417.20 | 417.20 | 417.20 | 417.20 | 416.04 | - |
| 10 Jan 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 416.74 | - |
| 09 Jan 2024 | 417.90 | 417.90 | 417.90 | 417.90 | 416.74 | - |
| 08 Jan 2024 | 418.60 | 418.60 | 418.60 | 418.60 | 417.44 | 5 |
| 05 Jan 2024 | 425.10 | 425.10 | 419.20 | 419.20 | 418.03 | 10 |
| 04 Jan 2024 | 423.50 | 423.50 | 423.50 | 423.50 | 422.32 | - |
| 03 Jan 2024 | 430.70 | 430.70 | 430.70 | 430.70 | 429.50 | 4 |
| 02 Jan 2024 | 412.90 | 423.50 | 412.90 | 423.50 | 422.32 | 65 |
| 29 Dec 2023 | 409.40 | 415.40 | 409.40 | 415.40 | 414.25 | 1 |
| 28 Dec 2023 | 403.40 | 403.40 | 403.40 | 403.40 | 402.28 | - |
| 28 Dec 2023 | 0.885 Dividend | |||||
| 27 Dec 2023 | 408.40 | 408.40 | 406.00 | 406.00 | 403.99 | 16 |
| 22 Dec 2023 | 409.70 | 409.70 | 409.70 | 409.70 | 407.67 | - |
| 21 Dec 2023 | 414.00 | 416.80 | 414.00 | 416.80 | 414.74 | 5 |
| 20 Dec 2023 | 420.60 | 420.60 | 413.00 | 413.00 | 410.95 | 10 |
| 19 Dec 2023 | 418.50 | 418.50 | 418.50 | 418.50 | 416.43 | - |
| 18 Dec 2023 | 421.90 | 424.10 | 421.90 | 424.10 | 422.00 | 49 |
| 15 Dec 2023 | 425.60 | 425.60 | 420.20 | 420.20 | 418.12 | 10 |
| 14 Dec 2023 | 444.60 | 444.60 | 444.60 | 444.60 | 442.40 | - |
| 13 Dec 2023 | 445.10 | 454.30 | 445.10 | 454.30 | 452.05 | 5 |
| 12 Dec 2023 | 440.20 | 440.20 | 440.20 | 440.20 | 438.02 | - |
| 11 Dec 2023 | 452.80 | 452.80 | 452.80 | 452.80 | 450.56 | - |
| 08 Dec 2023 | 443.20 | 443.20 | 443.20 | 443.20 | 441.00 | - |
| 07 Dec 2023 | 447.40 | 447.40 | 447.40 | 447.40 | 445.18 | - |
| 06 Dec 2023 | 462.00 | 462.00 | 462.00 | 462.00 | 459.71 | - |
| 05 Dec 2023 | 451.30 | 451.30 | 451.30 | 451.30 | 449.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.