HUMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	29.44	29.53	29.28	29.53	29.53	0.68%	26,033
Sep 17, 2026	29.49	29.49	29.26	29.33	29.33	2.77%	4,343
Sep 16, 2026	28.73	28.98	28.36	28.54	28.54	-0.28%	4,435
Sep 15, 2026	28.69	28.92	28.55	28.62	28.62	-0.17%	52,221
Sep 14, 2026	28.81	28.94	28.67	28.67	28.67	-3.01%	78,774
Sep 11, 2026	29.54	29.73	29.50	29.56	29.56	0.89%	40,404
Sep 10, 2026	29.55	29.64	29.30	29.30	29.30	-2.37%	54,741
Sep 9, 2026	30.19	30.36	30.01	30.01	30.01	-0.63%	45,267
Sep 8, 2026	30.09	30.35	30.01	30.20	30.20	-0.98%	62,472
Sep 4, 2026	30.20	30.50	30.19	30.50	30.50	2.45%	103,374
Sep 3, 2026	29.50	29.84	29.43	29.77	29.77	1.60%	102,249
Sep 2, 2026	29.07	29.30	29.02	29.30	29.30	-0.14%	45,993
Sep 1, 2026	29.52	29.58	29.22	29.34	29.34	-2.33%	94,666
Aug 31, 2026	30.18	30.29	29.94	30.04	30.04	-0.10%	56,511
Aug 28, 2026	30.52	30.55	29.98	30.07	30.07	-1.76%	60,356
Aug 27, 2026	30.64	30.73	30.49	30.61	30.61	0.99%	126,904
Aug 26, 2026	30.39	30.44	30.21	30.31	30.31	-1.04%	52,106
Aug 25, 2026	30.60	30.65	30.39	30.63	30.63	2.34%	87,567
Aug 24, 2026	30.33	30.33	29.89	29.93	29.93	-3.82%	123,808
Aug 21, 2026	31.27	31.27	30.99	31.12	31.12	0.35%	53,549
Aug 20, 2026	31.13	31.19	30.92	31.01	31.01	-2.94%	75,884
Aug 19, 2026	32.12	32.35	31.82	31.95	31.95	-2.47%	144,528
Aug 18, 2026	33.24	33.34	32.70	32.76	32.76	-3.16%	85,236
Aug 17, 2026	33.73	34.11	33.72	33.83	33.83	1.23%	117,542
Aug 14, 2026	33.48	33.56	33.17	33.42	33.42	0.54%	87,368
Aug 13, 2026	33.18	33.44	33.14	33.24	33.24	0.30%	63,497
Aug 12, 2026	33.17	33.31	33.05	33.14	33.14	0.88%	87,275
Aug 11, 2026	32.87	33.04	32.67	32.85	32.85	0.89%	87,747
Aug 10, 2026	32.67	32.79	32.45	32.56	32.56	-1.75%	96,407
Aug 7, 2026	33.08	33.18	32.75	33.14	33.14	2.19%	111,215
Aug 6, 2026	32.16	32.64	32.05	32.43	32.43	-0.58%	155,585
Aug 5, 2026	32.83	32.98	32.56	32.62	32.62	0.34%	92,370
Aug 4, 2026	32.00	32.64	31.94	32.51	32.51	4.40%	124,897
Aug 3, 2026	30.61	31.20	30.43	31.14	31.14	3.59%	125,550
Jul 31, 2026	30.27	30.36	29.60	30.06	30.06	2.63%	169,777
Jul 30, 2026	28.80	29.39	28.69	29.29	29.29	2.31%	201,888
Jul 29, 2026	29.09	29.49	28.50	28.63	28.63	-0.97%	100,900
Jul 28, 2026	28.80	29.07	28.48	28.91	28.91	-2.79%	141,983
Jul 27, 2026	30.07	30.10	29.34	29.74	29.74	0.85%	98,647
Jul 24, 2026	29.87	29.90	29.40	29.49	29.49	-3.18%	85,986
Jul 23, 2026	30.60	30.83	30.22	30.46	30.46	-1.93%	110,524
Jul 22, 2026	30.96	31.37	30.96	31.06	31.06	0.65%	190,497
Jul 21, 2026	30.44	30.89	30.35	30.86	30.86	4.36%	134,962
Jul 20, 2026	29.79	30.18	29.56	29.57	29.57	-1.83%	106,532
Jul 17, 2026	29.88	30.33	29.39	30.12	30.12	-3.28%	168,686
Jul 16, 2026	31.58	31.58	31.06	31.14	31.14	-2.20%	90,959
Jul 15, 2026	32.25	32.29	31.46	31.84	31.84	-0.13%	93,124
Jul 14, 2026	31.99	32.07	31.77	31.88	31.88	1.50%	57,354
Jul 13, 2026	32.04	32.04	31.40	31.41	31.41	-5.48%	142,230
Jul 10, 2026	33.23	33.39	32.95	33.23	33.23	0.51%	46,515