HUMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	29.99	30.17	29.56	29.57	29.57	-1.83%	42,991
Jul 17, 2026	30.27	30.33	29.42	30.12	30.12	-3.28%	85,186
Jul 16, 2026	31.84	31.84	31.08	31.14	31.14	-2.20%	32,822
Jul 15, 2026	32.01	32.28	31.48	31.84	31.84	-0.13%	32,517
Jul 14, 2026	31.52	32.04	31.52	31.88	31.88	1.50%	15,364
Jul 13, 2026	32.22	32.23	31.37	31.41	31.41	-5.48%	42,402
Jul 10, 2026	33.62	33.62	32.98	33.23	33.23	0.51%	8,616
Jul 9, 2026	33.70	33.70	32.58	33.06	33.06	2.10%	32,160
Jul 8, 2026	33.20	33.20	31.78	32.38	32.38	-2.97%	60,586
Jul 7, 2026	34.99	34.99	33.23	33.37	33.37	-5.92%	57,023
Jul 6, 2026	35.00	35.63	34.59	35.47	35.47	5.57%	26,500
Jul 2, 2026	34.74	34.76	33.33	33.60	33.60	-3.34%	82,297
Jul 1, 2026	35.24	35.59	34.75	34.76	34.76	-1.39%	55,607
Jun 30, 2026	34.43	35.40	34.43	35.25	35.25	5.10%	332,701
Jun 29, 2026	32.64	33.54	32.45	33.54	33.54	4.39%	284,929
Jun 26, 2026	32.20	32.51	32.03	32.13	32.13	-3.72%	76,398
Jun 25, 2026	33.67	33.68	32.89	33.37	33.37	-0.51%	127,553
Jun 24, 2026	33.61	33.82	33.21	33.54	33.54	-0.50%	126,278
Jun 23, 2026	33.86	34.24	33.71	33.71	33.71	-6.67%	194,000
Jun 22, 2026	36.06	37.00	35.95	36.12	36.12	-0.28%	130,934
Jun 18, 2026	35.89	36.29	35.74	36.22	36.22	1.94%	85,341
Jun 17, 2026	36.14	36.35	35.52	35.53	35.53	-0.89%	82,690
Jun 16, 2026	36.23	36.41	35.82	35.85	35.85	-1.86%	78,790
Jun 15, 2026	36.52	36.66	36.36	36.53	36.53	3.31%	108,911
Jun 12, 2026	35.11	35.50	34.84	35.36	35.36	1.32%	53,582
Jun 11, 2026	33.87	35.01	33.67	34.90	34.90	2.92%	171,146
Jun 10, 2026	34.53	34.97	33.79	33.91	33.91	-4.29%	198,322
Jun 9, 2026	36.40	36.56	34.40	35.43	35.43	-2.90%	132,577
Jun 8, 2026	36.47	36.76	36.22	36.49	36.49	2.76%	93,959
Jun 5, 2026	37.20	37.20	35.35	35.51	35.51	-5.93%	219,958
Jun 4, 2026	37.47	37.95	37.16	37.75	37.75	-2.02%	109,983
Jun 3, 2026	38.91	39.00	38.37	38.53	38.53	-1.00%	104,356
Jun 2, 2026	38.45	39.17	38.30	38.92	38.92	1.20%	166,747
Jun 1, 2026	37.94	38.66	37.93	38.46	38.46	1.96%	215,567
May 29, 2026	37.89	37.98	37.48	37.72	37.72	-0.68%	124,697
May 28, 2026	37.43	38.09	37.26	37.98	37.98	-0.21%	149,283
May 27, 2026	38.26	38.36	37.73	38.06	38.06	-1.76%	152,397
May 26, 2026	38.54	38.85	38.40	38.74	38.74	3.06%	156,207
May 22, 2026	37.16	37.74	37.16	37.59	37.59	2.15%	152,907
May 21, 2026	36.03	36.85	35.97	36.80	36.80	3.90%	82,273
May 20, 2026	34.74	35.47	34.66	35.42	35.42	1.55%	71,773
May 19, 2026	34.71	35.22	34.32	34.88	34.88	-3.46%	109,639
May 18, 2026	36.87	36.87	35.91	36.13	36.13	-2.51%	110,275
May 15, 2026	37.14	37.29	36.90	37.06	37.06	-1.30%	80,784
May 14, 2026	38.10	38.10	37.25	37.55	37.55	-2.67%	179,292
May 13, 2026	37.60	38.61	37.43	38.58	38.58	4.92%	125,516
May 12, 2026	37.38	37.69	36.11	36.77	36.77	-2.42%	86,071
May 11, 2026	37.12	37.81	37.06	37.68	37.68	2.25%	132,592
May 8, 2026	36.19	36.86	36.11	36.85	36.85	6.63%	72,224
May 7, 2026	35.08	35.08	34.56	34.56	34.56	-1.12%	27,001