HUMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.54	33.54	32.28	32.30	32.30	-2.59%	14,001
Jan 29, 2026	33.01	33.85	32.57	33.16	33.16	0.73%	21,871
Jan 28, 2026	33.00	33.11	32.73	32.92	32.92	-0.20%	61,213
Jan 27, 2026	32.89	33.04	32.76	32.99	32.99	0.93%	30,897
Jan 26, 2026	32.75	32.95	32.61	32.68	32.68	-0.09%	49,662
Jan 23, 2026	32.59	32.72	32.46	32.71	32.71	0.15%	21,517
Jan 22, 2026	32.51	33.22	32.48	32.66	32.66	-0.52%	71,534
Jan 21, 2026	32.50	33.00	32.44	32.83	32.83	3.27%	83,318
Jan 20, 2026	31.60	32.10	31.50	31.79	31.79	-0.44%	74,136
Jan 16, 2026	32.06	32.11	31.79	31.93	31.93	-0.16%	53,994
Jan 15, 2026	31.97	32.20	31.89	31.98	31.98	2.24%	81,947
Jan 14, 2026	31.28	31.30	31.14	31.28	31.28	-0.03%	19,675
Jan 13, 2026	31.41	31.47	31.20	31.29	31.29	-0.70%	48,758
Jan 12, 2026	31.07	31.52	31.07	31.51	31.51	1.74%	47,872
Jan 9, 2026	30.81	30.98	30.73	30.97	30.97	1.04%	28,592
Jan 8, 2026	30.73	30.73	30.40	30.65	30.65	-0.39%	48,250
Jan 7, 2026	30.86	30.86	30.71	30.77	30.77	0.13%	79,984
Jan 6, 2026	30.70	30.79	30.60	30.73	30.73	0.52%	83,675
Jan 5, 2026	30.54	30.69	30.36	30.57	30.57	0.30%	91,789
Jan 2, 2026	30.45	30.55	30.22	30.48	30.48	2.08%	56,455
Dec 31, 2025	30.06	30.06	29.81	29.86	29.86	-0.80%	46,011
Dec 30, 2025	30.11	30.38	30.10	30.10	30.10	1.24%	83,346
Dec 29, 2025	29.52	29.83	29.52	29.73	29.51	0.61%	28,956
Dec 26, 2025	29.50	29.59	29.42	29.55	29.34	0.51%	32,949
Dec 24, 2025	29.47	29.47	29.35	29.40	29.19	0.17%	12,259
Dec 23, 2025	29.37	29.43	29.18	29.35	29.14	-0.47%	58,910
Dec 22, 2025	29.50	29.55	29.41	29.49	29.28	0.92%	37,186
Dec 19, 2025	29.07	29.22	29.01	29.22	29.01	2.42%	47,247
Dec 18, 2025	28.64	28.80	28.46	28.53	28.32	0.81%	18,794
Dec 17, 2025	29.01	29.04	28.30	28.30	28.09	-2.58%	47,980
Dec 16, 2025	29.06	29.18	28.85	29.05	28.84	-1.69%	53,103
Dec 15, 2025	29.77	29.83	29.46	29.55	29.34	0.44%	160,112
Dec 12, 2025	29.82	29.97	29.27	29.42	29.21	-0.78%	48,735
Dec 11, 2025	29.62	29.70	29.36	29.65	29.43	-1.17%	33,140
Dec 10, 2025	29.53	30.06	29.53	30.00	29.78	1.94%	27,825
Dec 9, 2025	29.40	29.56	29.37	29.43	29.22	-0.64%	27,697
Dec 8, 2025	29.67	29.67	29.46	29.62	29.41	-0.20%	30,629
Dec 5, 2025	29.68	29.78	29.56	29.68	29.46	0.75%	52,274
Dec 4, 2025	29.31	29.46	29.21	29.46	29.25	4.28%	96,830
Dec 3, 2025	28.04	28.31	28.03	28.25	28.05	0.53%	56,135
Dec 2, 2025	28.20	28.25	27.94	28.10	27.90	-0.04%	78,774
Dec 1, 2025	28.06	28.19	28.01	28.11	27.91	-0.64%	38,889
Nov 28, 2025	28.13	28.40	28.12	28.29	28.08	2.95%	37,372
Nov 26, 2025	27.47	27.61	27.32	27.48	27.28	0.81%	22,446
Nov 25, 2025	27.05	27.36	26.80	27.26	27.06	0.04%	49,976
Nov 24, 2025	26.81	27.30	26.76	27.25	27.05	2.64%	74,283
Nov 21, 2025	26.48	26.80	26.10	26.55	26.36	0.15%	127,097
Nov 20, 2025	27.75	27.85	26.51	26.51	26.32	-2.86%	194,447
Nov 19, 2025	27.39	27.68	27.18	27.29	27.09	-0.62%	84,642
Nov 18, 2025	27.59	27.76	27.27	27.46	27.26	-1.75%	88,954