Humana Inc. (BIT:1HUM)
Italy · Delayed Price · Currency is EUR 149.95
+1.20 (0.81%)
At close: Mar 26, 2026
BIT:1HUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 150.15 | 150.90 | 149.30 | 149.95 | 149.95 | 0.81% | 11,052 |
| Mar 25, 2026 | 148.85 | 148.85 | 148.85 | 148.75 | 147.99 | -0.34% | 40 |
| Mar 24, 2026 | 149.35 | 149.35 | 149.35 | 149.25 | 148.48 | 3.14% | 28 |
| Mar 23, 2026 | 144.70 | 144.70 | 144.70 | 144.70 | 143.96 | -1.46% | - |
| Mar 20, 2026 | 142.05 | 143.40 | 142.05 | 146.85 | 146.09 | -0.37% | 42 |
| Mar 19, 2026 | 147.40 | 147.40 | 147.40 | 147.40 | 146.64 | 0.10% | - |
| Mar 18, 2026 | 145.75 | 145.75 | 145.75 | 147.25 | 146.49 | -0.24% | 5 |
| Mar 17, 2026 | 147.60 | 147.60 | 147.60 | 147.60 | 146.84 | -1.20% | - |
| Mar 16, 2026 | 152.00 | 152.00 | 152.00 | 149.40 | 148.63 | 1.60% | 2 |
| Mar 13, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 146.29 | 2.26% | - |
| Mar 12, 2026 | 143.80 | 143.80 | 143.80 | 143.80 | 143.06 | -2.48% | - |
| Mar 11, 2026 | 149.05 | 149.05 | 148.95 | 147.45 | 146.69 | -1.60% | 113 |
| Mar 10, 2026 | 150.00 | 150.00 | 150.00 | 149.85 | 149.08 | -1.67% | 25 |
| Mar 9, 2026 | 152.40 | 152.40 | 152.40 | 152.40 | 151.62 | -1.36% | - |
| Mar 6, 2026 | 155.60 | 155.60 | 155.60 | 154.50 | 153.71 | -0.45% | 39 |
| Mar 5, 2026 | 156.85 | 156.85 | 155.00 | 155.20 | 154.40 | -1.02% | 74 |
| Mar 4, 2026 | 157.35 | 157.35 | 157.35 | 156.80 | 155.99 | 0.45% | 39 |
| Mar 3, 2026 | 156.10 | 156.10 | 156.10 | 156.10 | 155.30 | -1.39% | - |
| Mar 2, 2026 | 158.30 | 158.30 | 158.30 | 158.30 | 157.49 | -1.65% | - |
| Feb 27, 2026 | 158.35 | 158.35 | 157.30 | 160.95 | 160.12 | 4.34% | 19 |
| Feb 26, 2026 | 148.30 | 148.30 | 148.30 | 154.25 | 153.46 | 2.70% | 1 |
| Feb 25, 2026 | 149.50 | 151.85 | 149.50 | 150.20 | 149.43 | 1.18% | 97 |
| Feb 24, 2026 | 150.00 | 150.00 | 150.00 | 148.45 | 147.69 | -5.17% | 4 |
| Feb 23, 2026 | 156.55 | 156.55 | 156.55 | 156.55 | 155.75 | -2.70% | - |
| Feb 20, 2026 | 160.90 | 160.90 | 160.90 | 160.90 | 160.07 | 1.29% | - |
| Feb 19, 2026 | 157.60 | 159.50 | 157.50 | 158.85 | 158.03 | 0.83% | 144 |
| Feb 18, 2026 | 156.05 | 156.05 | 156.05 | 157.55 | 156.74 | 0.22% | 32 |
| Feb 17, 2026 | 156.05 | 156.05 | 156.05 | 157.20 | 156.39 | 17.97% | 3 |
| Feb 16, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 132.56 | -13.95% | - |
| Feb 13, 2026 | 153.00 | 154.85 | 153.00 | 154.85 | 154.05 | 3.96% | 12 |
| Feb 12, 2026 | 147.55 | 148.95 | 145.60 | 148.95 | 148.18 | -1.00% | 204 |
| Feb 11, 2026 | 152.70 | 152.70 | 143.45 | 150.45 | 149.68 | -5.05% | 144 |
| Feb 10, 2026 | 159.70 | 159.70 | 159.70 | 158.45 | 157.64 | -2.22% | 13 |
| Feb 9, 2026 | 161.20 | 161.20 | 161.05 | 162.05 | 161.22 | -1.97% | 90 |
| Feb 6, 2026 | 159.00 | 163.70 | 159.00 | 165.30 | 164.45 | 1.75% | 153 |
| Feb 5, 2026 | 165.75 | 165.75 | 165.00 | 162.45 | 161.61 | -2.34% | 4 |
| Feb 4, 2026 | 161.40 | 166.10 | 161.40 | 166.35 | 165.49 | 3.58% | 10 |
| Feb 3, 2026 | 161.00 | 161.40 | 160.35 | 160.60 | 159.77 | -0.74% | 21 |
| Feb 2, 2026 | 162.60 | 162.60 | 160.50 | 161.80 | 160.97 | -1.55% | 78 |
| Jan 30, 2026 | 163.80 | 164.85 | 163.65 | 164.35 | 163.50 | 1.11% | 90 |
| Jan 29, 2026 | 162.20 | 164.10 | 162.20 | 162.55 | 161.71 | -1.57% | 243 |
| Jan 28, 2026 | 174.90 | 174.90 | 165.15 | 165.15 | 164.30 | -6.77% | 289 |
| Jan 27, 2026 | 195.30 | 195.30 | 174.80 | 177.15 | 176.24 | -19.84% | 756 |
| Jan 26, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 219.86 | -2.47% | - |
| Jan 23, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 225.43 | -1.44% | - |
| Jan 22, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 228.72 | - | - |
| Jan 21, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 228.72 | -3.16% | - |
| Jan 20, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 236.18 | -0.17% | - |
| Jan 19, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 236.58 | -1.08% | - |
| Jan 16, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 239.16 | -0.29% | - |