XLON:HUM
Humana Inc Stock Price (Quote)
£10.20
+0.800 (+8.51%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £6.50 | £11.20 | Friday, 17th May 2024 HUM.L stock ended at £10.20. This is 8.51% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 15.46% from a day low at £9.70 to a day high of £11.20. |
90 days | £4.06 | £12.00 | |
52 weeks | £4.06 | £18.50 |
Date | Open | High | Low | Close | Volume |
Jun 28, 2023 | £13.51 | £13.75 | £13.50 | £13.50 | 749 622 |
Jun 27, 2023 | £13.82 | £14.20 | £13.55 | £13.63 | 431 250 |
Jun 26, 2023 | £14.65 | £14.65 | £13.50 | £13.72 | 1 388 834 |
Jun 23, 2023 | £13.00 | £15.00 | £12.86 | £14.75 | 3 086 692 |
Jun 22, 2023 | £13.35 | £13.50 | £12.28 | £13.00 | 2 730 343 |
Jun 21, 2023 | £13.50 | £13.68 | £13.10 | £13.38 | 1 425 636 |
Jun 20, 2023 | £14.01 | £14.25 | £13.50 | £13.50 | 1 450 441 |
Jun 19, 2023 | £15.09 | £15.09 | £13.50 | £14.20 | 3 614 309 |
Jun 16, 2023 | £15.33 | £15.50 | £14.50 | £15.00 | 1 032 310 |
Jun 15, 2023 | £16.10 | £16.50 | £14.50 | £15.10 | 4 111 037 |
Jun 14, 2023 | £16.40 | £16.40 | £16.00 | £16.20 | 948 676 |
Jun 13, 2023 | £16.75 | £17.50 | £16.00 | £16.25 | 935 240 |
Jun 12, 2023 | £16.83 | £17.50 | £16.50 | £17.05 | 690 805 |
Jun 09, 2023 | £17.88 | £18.24 | £16.65 | £17.13 | 3 002 541 |
Jun 08, 2023 | £16.50 | £18.00 | £16.50 | £17.50 | 1 227 047 |
Jun 07, 2023 | £17.75 | £18.00 | £17.50 | £17.75 | 138 894 |
Jun 06, 2023 | £17.49 | £18.00 | £17.00 | £17.75 | 1 671 860 |
Jun 05, 2023 | £18.48 | £18.50 | £17.50 | £17.90 | 871 299 |
Jun 02, 2023 | £17.50 | £18.50 | £17.50 | £18.05 | 2 028 901 |
Jun 01, 2023 | £16.86 | £17.50 | £16.51 | £17.45 | 926 082 |
May 31, 2023 | £17.19 | £17.50 | £16.75 | £17.00 | 305 977 |
May 30, 2023 | £17.92 | £18.00 | £17.30 | £17.50 | 891 978 |
May 26, 2023 | £17.20 | £18.00 | £16.75 | £17.50 | 2 919 665 |
May 25, 2023 | £17.50 | £18.20 | £16.80 | £17.00 | 2 193 066 |
May 24, 2023 | £16.92 | £17.50 | £16.71 | £16.75 | 1 689 104 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use HUM.L stock historical prices to predict future price movements?
Trend Analysis: Examine the HUM.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the HUM.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.