Humm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.66	0.67	0.65	0.67	0.67	0.76%	1,172,017
Sep 25, 2025	0.63	0.66	0.63	0.66	0.66	4.76%	1,540,468
Sep 24, 2025	0.64	0.64	0.63	0.63	0.63	0.80%	929,327
Sep 23, 2025	0.63	0.64	0.62	0.63	0.63	-	1,061,111
Sep 22, 2025	0.64	0.64	0.62	0.63	0.63	-0.79%	1,005,609
Sep 19, 2025	0.65	0.65	0.63	0.63	0.63	-2.33%	1,462,480
Sep 18, 2025	0.64	0.66	0.64	0.65	0.65	-	364,548
Sep 17, 2025	0.65	0.65	0.64	0.65	0.65	-	960,998
Sep 16, 2025	0.65	0.65	0.64	0.65	0.65	-0.77%	1,033,706
Sep 15, 2025	0.66	0.66	0.65	0.65	0.65	-0.76%	1,992,376
Sep 12, 2025	0.65	0.66	0.65	0.66	0.66	1.55%	1,468,031
Sep 11, 2025	0.65	0.65	0.65	0.65	0.65	-0.77%	966,966
Sep 10, 2025	0.66	0.67	0.65	0.65	0.65	1.56%	1,536,155
Sep 9, 2025	0.65	0.65	0.64	0.64	0.64	-0.78%	1,795,923
Sep 8, 2025	0.64	0.65	0.64	0.65	0.65	-0.77%	1,243,559
Sep 5, 2025	0.66	0.67	0.64	0.65	0.65	-1.52%	854,954
Sep 4, 2025	0.66	0.68	0.65	0.66	0.66	0.76%	1,523,910
Sep 3, 2025	0.63	0.67	0.63	0.66	0.66	1.55%	1,554,930
Sep 2, 2025	0.64	0.65	0.62	0.65	0.64	0.78%	1,797,686
Sep 1, 2025	0.63	0.65	0.63	0.64	0.63	1.59%	1,773,881
Aug 29, 2025	0.63	0.64	0.62	0.63	0.62	0.80%	1,743,997
Aug 28, 2025	0.60	0.65	0.59	0.63	0.62	3.31%	1,395,285
Aug 27, 2025	0.62	0.62	0.58	0.61	0.60	-3.97%	1,633,531
Aug 26, 2025	0.60	0.63	0.60	0.63	0.62	5.88%	1,327,579
Aug 25, 2025	0.61	0.61	0.59	0.60	0.59	-	1,301,343
Aug 22, 2025	0.61	0.61	0.59	0.60	0.59	-1.65%	735,496
Aug 21, 2025	0.59	0.62	0.59	0.61	0.60	3.42%	610,992
Aug 20, 2025	0.59	0.59	0.58	0.59	0.58	0.86%	504,893
Aug 19, 2025	0.58	0.59	0.58	0.58	0.57	-	259,316
Aug 18, 2025	0.58	0.59	0.58	0.58	0.57	-	48,431
Aug 17, 2025	0.58	0.58	0.58	0.58	0.58	-	1,895
Aug 15, 2025	0.58	0.59	0.58	0.58	0.57	0.87%	122,319
Aug 14, 2025	0.57	0.59	0.57	0.58	0.57	1.77%	724,256
Aug 13, 2025	0.57	0.58	0.57	0.57	0.56	-	237,060
Aug 12, 2025	0.58	0.58	0.57	0.57	0.56	-	52,225
Aug 11, 2025	0.58	0.58	0.57	0.57	0.56	-1.74%	244,470
Aug 8, 2025	0.57	0.58	0.57	0.58	0.57	0.88%	377,964
Aug 7, 2025	0.57	0.58	0.57	0.57	0.56	0.88%	138,315
Aug 6, 2025	0.57	0.58	0.57	0.57	0.56	-0.88%	165,925
Aug 5, 2025	0.57	0.58	0.57	0.57	0.56	-	172,842
Aug 4, 2025	0.57	0.58	0.57	0.57	0.56	-0.87%	654,602
Aug 1, 2025	0.58	0.58	0.57	0.58	0.57	-	575,967
Jul 31, 2025	0.58	0.59	0.58	0.58	0.57	-0.86%	474,140
Jul 30, 2025	0.57	0.59	0.56	0.58	0.57	0.87%	416,386
Jul 29, 2025	0.59	0.59	0.57	0.58	0.57	-1.71%	1,470,285
Jul 28, 2025	0.59	0.60	0.59	0.59	0.58	-0.85%	861,939
Jul 25, 2025	0.60	0.60	0.59	0.59	0.58	-0.84%	1,002,718
Jul 24, 2025	0.60	0.61	0.60	0.60	0.59	-1.65%	368,447
Jul 23, 2025	0.60	0.61	0.60	0.61	0.60	0.83%	838,487
Jul 22, 2025	0.62	0.62	0.59	0.60	0.59	-2.44%	1,172,254