Skip to main content
Humana Inc. (BIT:1HUM)
Italy flag Italy · Delayed Price · Currency is EUR
223.10
+8.60 (4.01%)
At close: Dec 5, 2025

Humana Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025223.70225.00223.70223.10223.104.01%113
Dec 4, 2025216.30216.30216.30214.50214.50-0.09%11
Dec 3, 2025214.70214.70214.70214.70214.703.37%-
Dec 2, 2025207.70207.70207.70207.70207.70-1.70%-
Dec 1, 2025211.40211.40211.40211.30211.30-2.22%3
Nov 28, 2025216.10216.10216.10216.10216.10-14.85%-
Nov 27, 2025253.80253.80253.80253.80253.8024.29%-
Nov 26, 2025210.50210.50209.70204.20204.200.89%35
Nov 25, 2025202.40202.40202.40202.40202.402.09%-
Nov 24, 2025200.00200.00200.00198.25198.250.41%8
Nov 21, 2025194.00194.85193.00197.45197.45-1.25%65
Nov 20, 2025199.95199.95199.95199.95199.95-0.03%-
Nov 19, 2025206.30206.30206.30200.00200.00-2.53%1
Nov 18, 2025198.95204.90198.95205.20205.201.28%5
Nov 17, 2025202.60202.60202.60202.60202.600.35%-
Nov 14, 2025203.10203.10202.00201.90201.90-2.75%13
Nov 13, 2025210.60210.60207.90207.60207.60-1.42%14
Nov 12, 2025211.00212.30210.60210.60210.600.33%45
Nov 11, 2025206.20206.20206.00209.90209.900.05%30
Nov 10, 2025209.80209.80209.80209.80209.80-3.23%-
Nov 7, 2025216.50216.50216.50216.80216.80-2.21%5
Nov 6, 2025226.90226.90223.80221.70221.70-2.85%114
Nov 5, 2025228.20228.20228.20228.20228.20-6.63%-
Nov 4, 2025244.40244.40244.40244.40244.401.28%-
Nov 3, 2025241.30241.30241.30241.30241.30-0.90%-
Oct 31, 2025248.00248.00245.70243.50243.50-2.64%44
Oct 30, 2025250.10250.10250.10250.10250.10-1.15%-
Oct 29, 2025253.00253.00253.00253.00253.000.40%-
Oct 28, 2025252.00252.00252.00252.00252.00--
Oct 27, 2025252.00252.00252.00252.00252.001.45%-
Oct 24, 2025248.40248.40248.40248.40248.40-0.08%-
Oct 23, 2025248.60248.60248.60248.60248.60-1.39%-
Oct 22, 2025252.10252.10252.10252.10252.10-0.16%-
Oct 21, 2025249.20252.00249.20252.50252.504.30%96
Oct 20, 2025242.10242.10242.10242.10242.103.20%-
Oct 17, 2025224.80224.80224.80234.60234.603.76%50
Oct 16, 2025226.00226.00226.00226.10226.101.44%8
Oct 15, 2025226.00226.00223.00222.90222.90-0.76%250
Oct 14, 2025226.50229.50223.10224.60224.60-5.55%33
Oct 13, 2025237.20237.20237.20237.80237.80-1.25%4
Oct 10, 2025240.80240.80240.80240.80240.80-5.57%-
Oct 9, 2025255.00255.00255.00255.00255.00-1.05%-
Oct 8, 2025257.70257.70257.70257.70257.702.51%-
Oct 7, 2025253.30253.30253.30251.40251.400.76%25
Oct 6, 2025230.60248.00230.60249.50249.506.40%94
Oct 3, 2025234.00235.10234.00234.50234.5011.56%4
Oct 2, 2025211.50211.50210.50210.20210.20-4.02%35
Oct 1, 2025219.00219.00219.00219.00219.00-0.64%-
Sep 30, 2025220.40220.40220.40220.40220.401.43%-
Sep 29, 2025216.80216.80216.80217.30217.30-0.09%9
Sep 26, 2025216.80216.80216.80217.50217.50-0.59%3
Sep 25, 2025218.80218.80218.80218.80218.80-1.44%-
Sep 24, 2025221.25221.25221.25222.00221.251.37%-
Sep 23, 2025219.00219.00219.00219.00218.262.00%10
Sep 22, 2025213.97213.97213.97214.70213.97-1.01%-
Sep 19, 2025222.00222.00222.00216.90216.16-5.16%3
Sep 18, 2025227.92227.92227.92228.70227.92-0.04%-
Sep 17, 2025225.50225.50225.50228.80228.020.84%20
Sep 16, 2025226.13226.13226.13226.90226.13-2.03%-
Sep 15, 2025235.70235.70235.70231.60230.81-2.07%7
Sep 12, 2025235.70235.70235.70236.50235.70-0.08%-
Sep 11, 2025226.00230.00224.90236.70235.903.91%12
Sep 10, 2025235.00235.00217.00227.80227.03-12.42%114
Sep 9, 2025259.22259.22259.22260.10259.22-0.73%-
Sep 8, 2025265.00265.00265.00262.00261.11-1.06%5
Sep 5, 2025266.60266.60266.60264.80263.90-0.82%49
Sep 4, 2025266.09266.09266.09267.00266.091.02%-
Sep 3, 2025263.40263.40263.40264.30263.40-1.42%-
Sep 2, 2025267.19267.19267.19268.10267.193.39%-
Sep 1, 2025258.42258.42258.42259.30258.420.82%-
Aug 29, 2025258.30258.30258.30257.20256.331.46%26
Aug 28, 2025252.64252.64252.64253.50252.64-1.29%-
Aug 27, 2025255.93255.93255.93256.80255.930.55%-
Aug 26, 2025240.40249.40240.40255.40254.530.39%30
Aug 25, 2025254.50254.50254.50254.40253.54-0.51%1
Aug 22, 2025254.83254.83254.83255.70254.830.67%-
Aug 21, 2025253.20253.20252.80254.00253.143.29%85
Aug 20, 2025246.70246.70246.70245.90245.07-0.49%2
Aug 19, 2025258.00258.20233.80247.10246.26-0.16%232
Aug 18, 2025256.80256.80232.80247.50246.662.32%266
Aug 14, 2025241.08241.08241.08241.90241.081.72%-
Aug 13, 2025236.99236.99236.99237.80236.992.32%-
Aug 12, 2025231.61231.61231.61232.40231.610.96%-
Aug 11, 2025232.40232.40229.30230.20229.423.60%12
Aug 8, 2025221.45221.45221.45222.20221.451.97%-
Aug 7, 2025217.16217.16217.16217.90217.16-1.63%-
Aug 6, 2025220.75220.75220.75221.50220.75-0.14%-
Aug 5, 2025221.05221.05221.05221.80221.053.50%-
Aug 4, 2025214.50214.50214.40214.30213.57-0.28%9
Aug 1, 2025214.17214.17214.17214.90214.17-3.33%-
Jul 31, 2025224.10232.30224.10222.30221.555.11%120
Jul 30, 2025210.78210.78210.78211.50210.783.83%-
Jul 29, 2025203.01203.01203.01203.70203.010.54%-
Jul 28, 2025201.91201.91201.91202.60201.91-0.44%-
Jul 25, 2025202.81202.81202.81203.50202.813.99%-
Jul 24, 2025203.80203.80203.80195.70195.04-1.21%5
Jul 23, 2025197.43197.43197.43198.10197.431.49%-
Jul 22, 2025194.54194.54194.54195.20194.541.32%-
Jul 21, 2025192.00192.00192.00192.65192.002.91%-
Jul 18, 2025186.57186.57186.57187.20186.56-4.07%-