HUMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.27	33.27	32.45	32.68	32.68	-2.13%	11,533
Apr 27, 2026	33.20	33.43	33.00	33.39	33.39	2.02%	5,549
Apr 24, 2026	31.69	33.10	31.69	32.73	32.73	3.22%	3,722
Apr 23, 2026	31.96	32.14	31.35	31.71	31.71	-2.52%	12,293
Apr 22, 2026	32.40	32.53	32.27	32.53	32.53	1.34%	18,160
Apr 21, 2026	32.90	32.90	32.06	32.10	32.10	-1.71%	4,976
Apr 20, 2026	32.75	32.77	32.54	32.66	32.66	-1.15%	16,864
Apr 17, 2026	32.89	33.63	32.89	33.04	33.04	2.51%	37,207
Apr 16, 2026	32.21	32.34	31.95	32.23	32.23	0.69%	17,645
Apr 15, 2026	31.55	32.01	31.47	32.01	32.01	1.33%	28,242
Apr 14, 2026	31.10	31.64	31.10	31.59	31.59	2.17%	25,159
Apr 13, 2026	30.39	31.03	30.31	30.92	30.92	0.82%	17,317
Apr 10, 2026	30.57	30.82	30.57	30.67	30.67	1.15%	11,817
Apr 9, 2026	30.00	30.43	29.88	30.32	30.32	-0.43%	69,141
Apr 8, 2026	30.73	30.79	30.26	30.45	30.45	6.28%	64,939
Apr 7, 2026	28.60	29.59	28.14	28.65	28.65	-0.24%	55,876
Apr 6, 2026	28.78	29.00	28.57	28.72	28.72	-	30,423
Apr 2, 2026	28.18	28.78	28.15	28.72	28.72	-1.48%	15,915
Apr 1, 2026	28.87	29.35	28.87	29.15	29.15	3.35%	30,309
Mar 31, 2026	27.26	28.21	27.26	28.21	28.21	3.73%	23,750
Mar 30, 2026	27.93	27.93	27.07	27.19	27.19	-2.02%	50,947
Mar 27, 2026	28.11	28.23	27.69	27.75	27.75	-2.12%	25,077
Mar 26, 2026	28.88	29.00	28.35	28.35	28.35	-4.06%	23,459
Mar 25, 2026	29.59	29.74	29.43	29.55	29.55	1.55%	23,007
Mar 24, 2026	29.00	29.40	28.95	29.10	29.10	-1.32%	43,416
Mar 23, 2026	29.29	29.95	29.24	29.49	29.49	2.54%	148,506
Mar 20, 2026	29.68	30.24	28.67	28.76	28.76	-4.42%	38,820
Mar 19, 2026	29.69	30.29	29.50	30.09	30.09	-0.23%	41,860
Mar 18, 2026	30.67	30.74	30.16	30.16	30.16	-1.95%	32,259
Mar 17, 2026	30.94	30.94	30.61	30.76	30.76	0.20%	20,911
Mar 16, 2026	30.61	30.85	30.55	30.70	30.70	1.86%	31,629
Mar 13, 2026	30.79	31.00	30.13	30.14	30.14	-1.70%	53,659
Mar 12, 2026	31.12	31.19	30.56	30.66	30.66	-1.98%	47,935
Mar 11, 2026	31.23	31.62	31.13	31.28	31.28	-0.13%	10,256
Mar 10, 2026	31.34	31.92	31.23	31.32	31.32	1.20%	51,639
Mar 9, 2026	30.21	30.96	29.80	30.95	30.95	0.52%	54,294
Mar 6, 2026	30.64	31.07	30.55	30.79	30.79	-1.03%	34,876
Mar 5, 2026	31.28	31.56	30.67	31.11	31.11	-1.39%	32,670
Mar 4, 2026	31.35	31.67	31.08	31.55	31.55	1.58%	59,044
Mar 3, 2026	31.61	31.61	30.41	31.06	31.06	-5.91%	113,350
Mar 2, 2026	32.63	33.22	32.41	33.01	33.01	-1.76%	63,408
Feb 27, 2026	33.61	33.68	33.43	33.60	33.60	-0.56%	49,704
Feb 26, 2026	34.20	34.20	33.44	33.79	33.79	-0.79%	30,072
Feb 25, 2026	33.90	34.06	33.83	34.06	34.06	1.46%	26,343
Feb 24, 2026	33.26	33.62	33.01	33.57	33.57	0.48%	45,696
Feb 23, 2026	33.81	33.81	33.31	33.41	33.41	-2.20%	46,016
Feb 20, 2026	33.56	34.17	33.43	34.16	34.16	3.36%	88,645
Feb 19, 2026	32.84	33.07	32.76	33.05	33.05	0.70%	30,332
Feb 18, 2026	32.84	33.13	32.76	32.82	32.82	0.03%	27,237
Feb 17, 2026	32.77	33.00	32.32	32.81	32.81	-0.67%	27,783