HUMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	30.50	30.52	29.99	30.07	30.07	-1.76%	17,668
Aug 27, 2026	30.50	30.72	30.50	30.61	30.61	0.99%	57,521
Aug 26, 2026	31.53	31.53	30.24	30.31	30.31	-1.04%	7,687
Aug 25, 2026	30.58	30.65	30.42	30.63	30.63	2.34%	40,958
Aug 24, 2026	30.49	30.49	29.91	29.93	29.93	-3.82%	32,800
Aug 21, 2026	31.27	31.27	30.97	31.12	31.12	0.35%	11,337
Aug 20, 2026	32.79	32.79	30.93	31.01	31.01	-2.94%	32,649
Aug 19, 2026	32.42	32.42	31.82	31.95	31.95	-2.47%	64,248
Aug 18, 2026	33.88	33.88	32.71	32.76	32.76	-3.16%	22,805
Aug 17, 2026	34.23	34.23	33.73	33.83	33.83	1.23%	37,186
Aug 14, 2026	33.80	33.80	33.20	33.42	33.42	0.54%	31,602
Aug 13, 2026	33.55	33.55	32.80	33.24	33.24	0.30%	7,372
Aug 12, 2026	33.80	33.80	33.07	33.14	33.14	0.88%	14,099
Aug 11, 2026	33.05	33.05	32.69	32.85	32.85	0.89%	11,736
Aug 10, 2026	33.38	33.38	32.47	32.56	32.56	-1.75%	30,433
Aug 7, 2026	33.13	33.33	32.74	33.14	33.14	2.19%	22,281
Aug 6, 2026	32.16	32.63	32.04	32.43	32.43	-0.58%	71,749
Aug 5, 2026	32.83	32.98	32.56	32.62	32.62	0.34%	91,903
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
Jul 9, 2026	32.81	33.14	32.62	33.06	33.06	2.10%	84,046
Jul 8, 2026	32.11	32.43	31.85	32.38	32.38	-2.97%	161,788
Jul 7, 2026	34.12	34.14	33.23	33.37	33.37	-5.92%	152,836
Jul 6, 2026	35.10	35.64	35.00	35.47	35.47	5.57%	112,282
Jul 2, 2026	34.60	34.67	33.25	33.60	33.60	-3.34%	295,107
Jul 1, 2026	34.79	35.37	34.75	34.76	34.76	-1.39%	286,277
Jun 30, 2026	34.43	35.40	34.43	35.25	35.25	5.10%	334,401
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