Humana Inc. (BIT:1HUM)
Italy · Delayed Price · Currency is EUR 332.00
-2.00 (-0.60%)
At close: Aug 14, 2026
BIT:1HUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 328.00 | 328.00 | 328.00 | 332.00 | 332.00 | -0.60% | 4 |
| Aug 13, 2026 | 332.00 | 332.00 | 332.00 | 334.00 | 334.00 | 0.60% | 7 |
| Aug 12, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 1.22% | - |
| Aug 11, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -2.38% | - |
| Aug 10, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1.20% | - |
| Aug 7, 2026 | 316.00 | 316.00 | 316.00 | 332.00 | 332.00 | 7.10% | 24 |
| Aug 6, 2026 | 316.00 | 316.00 | 316.00 | 310.00 | 310.00 | -1.27% | 7 |
| Aug 5, 2026 | 318.00 | 318.00 | 318.00 | 314.00 | 314.00 | -1.26% | 4 |
| Aug 4, 2026 | 330.00 | 330.00 | 330.00 | 318.00 | 318.00 | -1.24% | 4 |
| Aug 3, 2026 | 318.00 | 318.00 | 318.00 | 322.00 | 322.00 | - | 3 |
| Jul 31, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | - |
| Jul 30, 2026 | 320.00 | 320.00 | 320.00 | 322.00 | 322.00 | - | 6 |
| Jul 29, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -3.59% | - |
| Jul 28, 2026 | 334.00 | 334.00 | 326.00 | 334.00 | 334.00 | -1.18% | 20 |
| Jul 27, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -2.31% | - |
| Jul 24, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - | - |
| Jul 23, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -1.70% | - |
| Jul 22, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | -1.12% | - |
| Jul 21, 2026 | 352.00 | 352.00 | 352.00 | 356.00 | 356.00 | 1.71% | 17 |
| Jul 20, 2026 | 348.00 | 348.00 | 348.00 | 350.00 | 350.00 | 1.16% | 2 |
| Jul 17, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.57% | - |
| Jul 16, 2026 | 364.00 | 364.00 | 362.00 | 348.00 | 348.00 | -2.25% | 57 |
| Jul 15, 2026 | 354.00 | 354.00 | 354.00 | 356.00 | 356.00 | - | 29 |
| Jul 14, 2026 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -0.56% | - |
| Jul 13, 2026 | 346.00 | 354.00 | 346.00 | 358.00 | 358.00 | 3.47% | 16 |
| Jul 10, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -1.14% | - |
| Jul 9, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Jul 8, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0.57% | - |
| Jul 7, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 1.75% | - |
| Jul 6, 2026 | 344.00 | 344.00 | 344.00 | 342.00 | 342.00 | - | 1 |
| Jul 3, 2026 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | -3.39% | - |
| Jul 2, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -1.67% | - |
| Jul 1, 2026 | 348.00 | 348.00 | 348.00 | 360.00 | 360.00 | 3.45% | 3 |
| Jun 30, 2026 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 3.57% | - |
| Jun 29, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - | - |
| Jun 26, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 2.44% | - |
| Jun 25, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 4.46% | - |
| Jun 24, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -1.88% | - |
| Jun 23, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.27% | - |
| Jun 22, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -4.82% | - |
| Jun 19, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 3.75% | - |
| Jun 18, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.27% | - |
| Jun 17, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -3.07% | - |
| Jun 16, 2026 | 330.00 | 330.00 | 330.00 | 326.00 | 326.00 | 1.88% | 24 |
| Jun 15, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -0.62% | 71 |
| Jun 12, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -0.62% | - |
| Jun 11, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 2.53% | - |
| Jun 10, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1.94% | 84 |
| Jun 9, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 2.65% | 2 |
| Jun 8, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 0.67% | - |