Humana Inc. (BIT:1HUM)
Italy · Delayed Price · Currency is EUR 208.00
-6.00 (-2.80%)
At close: May 7, 2026
BIT:1HUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 204.00 | 212.00 | 204.00 | 214.00 | 214.00 | 3.88% | 54 |
| May 5, 2026 | 202.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1.98% | 31 |
| May 4, 2026 | 202.00 | 202.00 | 198.00 | 202.00 | 202.00 | -1.94% | 5 |
| Apr 30, 2026 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 5.64% | 14 |
| Apr 29, 2026 | 188.00 | 196.00 | 188.00 | 195.00 | 195.00 | -0.51% | 445 |
| Apr 28, 2026 | 188.00 | 196.00 | 188.00 | 196.00 | 196.00 | 4.26% | 314 |
| Apr 27, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 3.87% | - |
| Apr 24, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.63% | - |
| Apr 23, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - | - |
| Apr 22, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | -1.60% | - |
| Apr 21, 2026 | 180.00 | 189.00 | 180.00 | 187.00 | 187.00 | 5.65% | 66 |
| Apr 20, 2026 | 176.00 | 176.00 | 176.00 | 177.00 | 177.00 | 3.51% | 25 |
| Apr 17, 2026 | 170.00 | 170.00 | 170.00 | 171.00 | 171.00 | 1.18% | 10 |
| Apr 16, 2026 | 167.00 | 167.00 | 167.00 | 169.00 | 169.00 | 2.42% | 10 |
| Apr 15, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.37% | 25 |
| Apr 14, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3.05% | 3 |
| Apr 13, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -2.38% | - |
| Apr 10, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Apr 9, 2026 | 169.00 | 169.00 | 169.00 | 168.00 | 168.00 | -0.59% | 32 |
| Apr 8, 2026 | 169.00 | 170.00 | 169.00 | 169.00 | 169.00 | 0.60% | 129 |
| Apr 7, 2026 | 175.00 | 175.00 | 165.00 | 168.00 | 168.00 | 8.81% | 135 |
| Apr 2, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 154.40 | 2.63% | - |
| Apr 1, 2026 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | 1.86% | - |
| Mar 31, 2026 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | 0.44% | - |
| Mar 30, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 0.93% | - |
| Mar 27, 2026 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | -2.83% | - |
| 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% | - |