Humm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.71	0.72	0.70	0.70	0.70	-0.71%	2,008,626
Dec 23, 2025	0.71	0.71	0.70	0.71	0.71	1.44%	691,616
Dec 22, 2025	0.70	0.71	0.69	0.70	0.70	-	2,007,607
Dec 19, 2025	0.73	0.74	0.70	0.70	0.70	-4.79%	4,531,230
Dec 18, 2025	0.73	0.74	0.71	0.73	0.73	-	15,046,892
Dec 17, 2025	0.66	0.74	0.66	0.73	0.73	10.61%	3,154,287
Dec 16, 2025	0.65	0.67	0.64	0.66	0.66	3.13%	3,644,932
Dec 15, 2025	0.64	0.65	0.62	0.64	0.64	0.79%	285,012
Dec 12, 2025	0.64	0.66	0.63	0.64	0.64	-0.78%	1,068,791
Dec 11, 2025	0.63	0.64	0.62	0.64	0.64	1.59%	1,026,369
Dec 10, 2025	0.63	0.63	0.62	0.63	0.63	-	875,147
Dec 9, 2025	0.62	0.63	0.62	0.63	0.63	3.28%	1,337,533
Dec 8, 2025	0.61	0.61	0.60	0.61	0.61	-	801,537
Dec 5, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	694,931
Dec 4, 2025	0.62	0.62	0.60	0.60	0.60	-1.64%	797,472
Dec 3, 2025	0.60	0.62	0.59	0.61	0.61	1.67%	738,933
Dec 2, 2025	0.60	0.61	0.59	0.60	0.60	0.84%	876,947
Dec 1, 2025	0.61	0.62	0.59	0.60	0.60	-3.25%	557,173
Nov 28, 2025	0.61	0.62	0.61	0.62	0.62	1.65%	621,517
Nov 27, 2025	0.62	0.62	0.61	0.61	0.61	-0.82%	228,431
Nov 26, 2025	0.60	0.62	0.60	0.61	0.61	1.67%	660,167
Nov 25, 2025	0.61	0.62	0.60	0.60	0.60	-3.23%	401,707
Nov 24, 2025	0.62	0.62	0.61	0.62	0.62	-	786,694
Nov 21, 2025	0.62	0.62	0.61	0.62	0.62	-	1,580,623
Nov 20, 2025	0.62	0.64	0.62	0.62	0.62	-1.59%	1,338,691
Nov 19, 2025	0.60	0.64	0.60	0.63	0.63	5.88%	1,217,852
Nov 18, 2025	0.60	0.61	0.59	0.60	0.60	-2.46%	939,877
Nov 17, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	1,247,247
Nov 14, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	1,775,018
Nov 13, 2025	0.62	0.63	0.61	0.61	0.61	-1.61%	1,096,855
Nov 12, 2025	0.61	0.64	0.61	0.62	0.62	5.08%	2,056,564
Nov 11, 2025	0.60	0.62	0.59	0.59	0.59	-	1,352,313
Nov 10, 2025	0.61	0.61	0.59	0.59	0.59	-2.48%	636,836
Nov 7, 2025	0.60	0.62	0.60	0.61	0.61	-0.82%	2,105,779
Nov 6, 2025	0.61	0.62	0.61	0.61	0.61	-	212,748
Nov 5, 2025	0.64	0.64	0.61	0.61	0.61	-3.94%	804,460
Nov 4, 2025	0.64	0.65	0.63	0.64	0.64	0.79%	706,387
Nov 3, 2025	0.60	0.64	0.60	0.63	0.63	4.13%	567,276
Oct 31, 2025	0.63	0.63	0.58	0.61	0.61	-9.02%	3,740,274
Oct 30, 2025	0.66	0.68	0.66	0.67	0.67	1.53%	1,028,761
Oct 29, 2025	0.64	0.66	0.64	0.66	0.66	2.34%	1,034,604
Oct 28, 2025	0.63	0.66	0.62	0.64	0.64	3.23%	1,428,247
Oct 27, 2025	0.63	0.63	0.61	0.62	0.62	-0.80%	1,001,399
Oct 24, 2025	0.64	0.64	0.63	0.63	0.63	-1.57%	239,216
Oct 23, 2025	0.64	0.65	0.63	0.64	0.64	0.79%	680,959
Oct 22, 2025	0.63	0.63	0.62	0.63	0.63	0.80%	601,321
Oct 21, 2025	0.63	0.64	0.62	0.63	0.63	0.81%	272,419
Oct 20, 2025	0.65	0.65	0.62	0.62	0.62	-3.88%	1,489,833
Oct 17, 2025	0.65	0.66	0.64	0.65	0.65	-0.77%	1,416,573
Oct 16, 2025	0.67	0.67	0.65	0.65	0.65	-1.52%	1,015,494