Humm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	0.62	0.63	0.61	0.61	0.61	-2.42%	1,073,619
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	0.60	0.60	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
Oct 15, 2025	0.64	0.67	0.64	0.66	0.66	3.13%	1,739,558
Oct 14, 2025	0.65	0.66	0.64	0.64	0.64	-1.54%	1,075,626
Oct 13, 2025	0.66	0.67	0.65	0.65	0.65	-1.52%	1,035,994
Oct 10, 2025	0.66	0.67	0.66	0.66	0.66	-0.75%	1,775,100
Oct 9, 2025	0.67	0.69	0.66	0.67	0.67	-0.75%	2,416,783
Oct 8, 2025	0.66	0.67	0.66	0.67	0.67	1.52%	2,416,783
Oct 7, 2025	0.66	0.67	0.65	0.66	0.66	-	1,641,436
Oct 6, 2025	0.67	0.67	0.66	0.66	0.66	-	926,586
Oct 5, 2025	0.67	0.67	0.66	0.66	0.66	-1.49%	786,687
Oct 3, 2025	0.66	0.67	0.66	0.67	0.67	1.52%	1,682,953
Oct 2, 2025	0.65	0.67	0.65	0.66	0.66	-	1,682,953
Oct 1, 2025	0.65	0.66	0.65	0.66	0.66	0.76%	132,492
Sep 30, 2025	0.66	0.67	0.66	0.66	0.66	-	880,391
Sep 29, 2025	0.67	0.68	0.66	0.66	0.66	-1.50%	735,815
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