Humana Inc. (BIT:1HUM)
Italy · Delayed Price · Currency is EUR 150.45
-8.00 (-5.05%)
At close: Feb 11, 2026
Humana Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 159.70 | 159.70 | 159.70 | 158.45 | 158.45 | -2.22% | 13 |
| Feb 9, 2026 | 161.20 | 161.20 | 161.05 | 162.05 | 162.05 | -1.97% | 90 |
| Feb 6, 2026 | 159.00 | 163.70 | 159.00 | 165.30 | 165.30 | 1.75% | 153 |
| Feb 5, 2026 | 165.75 | 165.75 | 165.00 | 162.45 | 162.45 | -2.34% | 4 |
| Feb 4, 2026 | 161.40 | 166.10 | 161.40 | 166.35 | 166.35 | 3.58% | 10 |
| Feb 3, 2026 | 161.00 | 161.40 | 160.35 | 160.60 | 160.60 | -0.74% | 21 |
| Feb 2, 2026 | 162.60 | 162.60 | 160.50 | 161.80 | 161.80 | -1.55% | 78 |
| Jan 30, 2026 | 163.80 | 164.85 | 163.65 | 164.35 | 164.35 | 1.11% | 90 |
| Jan 29, 2026 | 162.20 | 164.10 | 162.20 | 162.55 | 162.55 | -1.57% | 243 |
| Jan 28, 2026 | 174.90 | 174.90 | 165.15 | 165.15 | 165.15 | -6.77% | 289 |
| Jan 27, 2026 | 195.30 | 195.30 | 174.80 | 177.15 | 177.15 | -19.84% | 756 |
| Jan 26, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -2.47% | - |
| Jan 23, 2026 | 226.60 | 226.60 | 226.60 | 226.60 | 226.60 | -1.44% | - |
| Jan 22, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | - | - |
| Jan 21, 2026 | 229.90 | 229.90 | 229.90 | 229.90 | 229.90 | -3.16% | - |
| Jan 20, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | -0.17% | - |
| Jan 19, 2026 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | -1.08% | - |
| Jan 16, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | -0.29% | - |
| Jan 15, 2026 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | 1.56% | - |
| Jan 14, 2026 | 236.40 | 236.40 | 236.40 | 237.40 | 237.40 | 0.30% | 10 |
| Jan 13, 2026 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | 0.68% | - |
| Jan 12, 2026 | 235.10 | 235.10 | 235.10 | 235.10 | 235.10 | -2.12% | - |
| Jan 9, 2026 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | 0.13% | - |
| Jan 8, 2026 | 236.40 | 241.00 | 236.40 | 239.90 | 239.90 | 1.48% | 11 |
| Jan 7, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | -1.46% | - |
| Jan 6, 2026 | 241.00 | 241.00 | 241.00 | 239.90 | 239.90 | 2.65% | 7 |
| Jan 5, 2026 | 232.80 | 232.80 | 232.80 | 233.70 | 233.70 | 3.68% | 7 |
| Jan 2, 2026 | 225.40 | 225.40 | 225.40 | 225.40 | 225.40 | 2.08% | - |
| Dec 30, 2025 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | 0.50% | - |
| Dec 29, 2025 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 0.83% | - |
| Dec 23, 2025 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | -1.58% | - |
| Dec 22, 2025 | 218.30 | 221.50 | 218.10 | 221.40 | 221.40 | -0.94% | 119 |
| Dec 19, 2025 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | -1.28% | - |
| Dec 18, 2025 | 226.40 | 226.40 | 226.40 | 226.40 | 226.40 | 1.34% | - |
| Dec 17, 2025 | 223.40 | 223.40 | 223.40 | 223.40 | 223.40 | 2.76% | - |
| Dec 16, 2025 | 234.10 | 234.10 | 223.90 | 217.40 | 217.40 | -5.31% | 122 |
| Dec 15, 2025 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -0.99% | - |
| Dec 12, 2025 | 233.00 | 233.00 | 233.00 | 231.90 | 231.90 | 2.20% | 100 |
| Dec 11, 2025 | 226.90 | 226.90 | 226.90 | 226.90 | 226.90 | 4.66% | - |
| Dec 10, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | -0.37% | - |
| Dec 9, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | -2.11% | - |
| Dec 8, 2025 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | -0.36% | - |
| Dec 5, 2025 | 223.70 | 225.00 | 223.70 | 223.10 | 223.10 | 4.01% | 113 |
| Dec 4, 2025 | 216.30 | 216.30 | 216.30 | 214.50 | 214.50 | -0.09% | 11 |
| Dec 3, 2025 | 214.70 | 214.70 | 214.70 | 214.70 | 214.70 | 3.37% | - |
| Dec 2, 2025 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | -1.70% | - |
| Dec 1, 2025 | 211.40 | 211.40 | 211.40 | 211.30 | 211.30 | -2.22% | 3 |
| Nov 28, 2025 | 216.10 | 216.10 | 216.10 | 216.10 | 216.10 | -14.85% | - |
| Nov 27, 2025 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | 24.29% | - |
| Nov 26, 2025 | 210.50 | 210.50 | 209.70 | 204.20 | 204.20 | 0.89% | 35 |