Humm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	0.63	0.67	0.63	0.66	0.66	1.55%	1,522,892
Sep 2, 2025	0.64	0.65	0.62	0.65	0.65	0.78%	1,797,686
Sep 1, 2025	0.63	0.65	0.63	0.64	0.64	1.59%	1,773,881
Aug 29, 2025	0.63	0.64	0.62	0.63	0.63	0.80%	1,743,997
Aug 28, 2025	0.60	0.65	0.59	0.63	0.63	3.31%	1,395,285
Aug 27, 2025	0.62	0.62	0.58	0.61	0.61	-3.97%	1,633,531
Aug 26, 2025	0.60	0.63	0.60	0.63	0.63	5.88%	1,327,579
Aug 25, 2025	0.61	0.61	0.59	0.60	0.60	-	1,301,343
Aug 22, 2025	0.61	0.61	0.59	0.60	0.60	-1.65%	735,496
Aug 21, 2025	0.59	0.62	0.59	0.61	0.61	3.42%	610,992
Aug 20, 2025	0.59	0.59	0.58	0.59	0.59	0.86%	504,893
Aug 19, 2025	0.58	0.59	0.58	0.58	0.58	-	259,316
Aug 18, 2025	0.58	0.59	0.58	0.58	0.58	-	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	0.58	0.87%	122,319
Aug 14, 2025	0.57	0.59	0.57	0.58	0.58	1.77%	724,256
Aug 13, 2025	0.57	0.58	0.57	0.57	0.57	-	237,060
Aug 12, 2025	0.58	0.58	0.57	0.57	0.57	-	52,225
Aug 11, 2025	0.58	0.58	0.57	0.57	0.57	-1.74%	244,470
Aug 8, 2025	0.57	0.58	0.57	0.58	0.58	0.88%	377,964
Aug 7, 2025	0.57	0.58	0.57	0.57	0.57	0.88%	138,315
Aug 6, 2025	0.57	0.58	0.57	0.57	0.57	-0.88%	165,925
Aug 5, 2025	0.57	0.58	0.57	0.57	0.57	-	172,842
Aug 4, 2025	0.57	0.58	0.57	0.57	0.57	-0.87%	654,602
Aug 1, 2025	0.58	0.58	0.57	0.58	0.58	-	575,967
Jul 31, 2025	0.58	0.59	0.58	0.58	0.58	-0.86%	474,140
Jul 30, 2025	0.57	0.59	0.56	0.58	0.58	0.87%	416,386
Jul 29, 2025	0.59	0.59	0.57	0.58	0.58	-1.71%	1,470,285
Jul 28, 2025	0.59	0.60	0.59	0.59	0.59	-0.85%	861,939
Jul 25, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	1,002,718
Jul 24, 2025	0.60	0.61	0.60	0.60	0.60	-1.65%	368,447
Jul 23, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	838,487
Jul 22, 2025	0.62	0.62	0.59	0.60	0.60	-2.44%	1,172,254
Jul 21, 2025	0.61	0.62	0.61	0.62	0.62	-0.81%	546,321
Jul 18, 2025	0.63	0.63	0.61	0.62	0.62	-0.80%	655,688
Jul 17, 2025	0.62	0.63	0.61	0.63	0.63	2.46%	795,683
Jul 16, 2025	0.63	0.63	0.61	0.61	0.61	-2.40%	1,097,554
Jul 15, 2025	0.60	0.63	0.60	0.63	0.63	4.17%	2,177,289
Jul 14, 2025	0.61	0.61	0.60	0.60	0.60	-0.83%	348,738
Jul 11, 2025	0.62	0.62	0.60	0.61	0.61	0.83%	614,970
Jul 10, 2025	0.61	0.61	0.60	0.60	0.60	0.84%	247,708
Jul 9, 2025	0.62	0.62	0.60	0.60	0.60	-1.65%	557,288
Jul 8, 2025	0.60	0.62	0.60	0.61	0.61	1.68%	741,803
Jul 7, 2025	0.60	0.61	0.58	0.60	0.60	0.85%	2,549,339
Jul 4, 2025	0.57	0.60	0.57	0.59	0.59	3.51%	1,570,148
Jul 3, 2025	0.57	0.58	0.56	0.57	0.57	-	439,648
Jul 2, 2025	0.57	0.58	0.56	0.57	0.57	0.88%	908,684
Jul 1, 2025	0.57	0.58	0.57	0.57	0.57	-	4,084,383
Jun 30, 2025	0.56	0.58	0.56	0.57	0.57	-1.74%	2,816,417
Jun 27, 2025	0.56	0.58	0.55	0.58	0.58	3.60%	4,505,362