Humm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.66	0.71	0.66	0.70	0.70	6.11%	1,279,678
Mar 17, 2026	0.66	0.67	0.66	0.66	0.66	-2.96%	282,856
Mar 16, 2026	0.67	0.68	0.65	0.68	0.68	2.27%	569,064
Mar 13, 2026	0.66	0.67	0.66	0.66	0.66	-	437,310
Mar 12, 2026	0.67	0.67	0.64	0.66	0.66	-0.75%	540,813
Mar 11, 2026	0.67	0.68	0.66	0.67	0.67	-0.75%	469,016
Mar 10, 2026	0.66	0.69	0.66	0.67	0.67	1.52%	623,357
Mar 9, 2026	0.68	0.68	0.66	0.66	0.66	-2.22%	1,141,292
Mar 6, 2026	0.68	0.70	0.67	0.68	0.68	2.27%	902,404
Mar 5, 2026	0.67	0.69	0.66	0.66	0.66	-2.22%	1,215,816
Mar 4, 2026	0.70	0.70	0.66	0.68	0.68	-3.57%	654,779
Mar 3, 2026	0.69	0.70	0.68	0.70	0.70	0.72%	845,086
Mar 2, 2026	0.69	0.70	0.69	0.70	0.70	-0.71%	264,171
Feb 27, 2026	0.67	0.72	0.67	0.70	0.70	5.26%	1,353,597
Feb 26, 2026	0.66	0.67	0.65	0.67	0.67	-	2,397,503
Feb 25, 2026	0.67	0.67	0.66	0.67	0.67	0.76%	419,833
Feb 24, 2026	0.67	0.67	0.66	0.66	0.66	0.76%	789,773
Feb 23, 2026	0.67	0.68	0.64	0.66	0.66	-3.68%	1,253,211
Feb 20, 2026	0.69	0.69	0.66	0.68	0.68	-1.45%	524,025
Feb 19, 2026	0.70	0.78	0.69	0.69	0.69	-0.72%	551,065
Feb 18, 2026	0.70	0.72	0.70	0.70	0.68	-	402,781
Feb 17, 2026	0.68	0.71	0.68	0.70	0.68	1.46%	822,079
Feb 16, 2026	0.71	0.71	0.67	0.69	0.67	-3.52%	1,740,701
Feb 13, 2026	0.74	0.74	0.71	0.71	0.69	-2.74%	1,679,570
Feb 12, 2026	0.74	0.74	0.73	0.73	0.71	-0.68%	1,099,046
Feb 11, 2026	0.74	0.75	0.73	0.74	0.72	-	632,889
Feb 10, 2026	0.75	0.75	0.74	0.74	0.72	-2.00%	393,032
Feb 9, 2026	0.74	0.75	0.74	0.75	0.73	0.67%	322,690
Feb 6, 2026	0.74	0.75	0.73	0.75	0.73	1.36%	1,356,863
Feb 5, 2026	0.76	0.76	0.74	0.74	0.72	-3.29%	1,005,893
Feb 4, 2026	0.75	0.76	0.74	0.76	0.74	1.33%	1,516,825
Feb 3, 2026	0.74	0.76	0.74	0.75	0.73	2.04%	1,438,389
Feb 2, 2026	0.76	0.76	0.73	0.74	0.72	-1.34%	1,038,864
Jan 30, 2026	0.75	0.76	0.74	0.75	0.73	-0.67%	283,622
Jan 29, 2026	0.76	0.76	0.74	0.75	0.73	-	472,028
Jan 28, 2026	0.76	0.76	0.74	0.75	0.73	-0.66%	1,429,660
Jan 27, 2026	0.76	0.76	0.75	0.76	0.74	-0.66%	1,051,711
Jan 23, 2026	0.76	0.77	0.75	0.76	0.74	-	911,657
Jan 22, 2026	0.75	0.77	0.74	0.76	0.74	3.40%	1,516,128
Jan 21, 2026	0.75	0.76	0.73	0.74	0.72	-0.68%	1,648,899
Jan 20, 2026	0.75	0.76	0.74	0.74	0.72	-0.67%	1,830,877
Jan 19, 2026	0.74	0.75	0.74	0.75	0.73	1.36%	1,304,904
Jan 16, 2026	0.74	0.75	0.73	0.74	0.72	-	2,682,880
Jan 15, 2026	0.74	0.74	0.73	0.74	0.72	-	1,245,049
Jan 14, 2026	0.73	0.74	0.73	0.74	0.72	-0.68%	791,714
Jan 13, 2026	0.75	0.76	0.73	0.74	0.72	-	1,735,531
Jan 12, 2026	0.75	0.75	0.74	0.74	0.72	-	1,439,796
Jan 9, 2026	0.74	0.75	0.73	0.74	0.72	-	1,360,748
Jan 8, 2026	0.73	0.75	0.73	0.74	0.72	0.68%	1,636,485
Jan 7, 2026	0.73	0.74	0.72	0.74	0.72	1.38%	2,237,524