Humm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.76	0.76	0.74	0.74	0.74	-3.29%	1,005,893
Feb 4, 2026	0.75	0.76	0.74	0.76	0.76	1.33%	1,516,825
Feb 3, 2026	0.74	0.76	0.74	0.75	0.75	2.04%	1,438,389
Feb 2, 2026	0.76	0.76	0.73	0.74	0.74	-1.34%	1,038,864
Jan 30, 2026	0.75	0.76	0.74	0.75	0.75	-0.67%	283,622
Jan 29, 2026	0.76	0.76	0.74	0.75	0.75	-	472,028
Jan 28, 2026	0.76	0.76	0.74	0.75	0.75	-0.66%	1,429,660
Jan 27, 2026	0.76	0.76	0.75	0.76	0.76	-0.66%	1,051,711
Jan 23, 2026	0.76	0.77	0.75	0.76	0.76	-	911,657
Jan 22, 2026	0.75	0.77	0.74	0.76	0.76	3.40%	1,516,128
Jan 21, 2026	0.75	0.76	0.73	0.74	0.74	-0.68%	1,648,899
Jan 20, 2026	0.75	0.76	0.74	0.74	0.74	-0.67%	1,830,877
Jan 19, 2026	0.74	0.75	0.74	0.75	0.75	1.36%	1,304,904
Jan 16, 2026	0.74	0.75	0.73	0.74	0.74	-	2,682,880
Jan 15, 2026	0.74	0.74	0.73	0.74	0.74	-	1,245,049
Jan 14, 2026	0.73	0.74	0.73	0.74	0.74	-0.68%	791,714
Jan 13, 2026	0.75	0.76	0.73	0.74	0.74	-	1,735,531
Jan 12, 2026	0.75	0.75	0.74	0.74	0.74	-	1,439,796
Jan 9, 2026	0.74	0.75	0.73	0.74	0.74	-	1,360,748
Jan 8, 2026	0.73	0.75	0.73	0.74	0.74	0.68%	1,636,485
Jan 7, 2026	0.73	0.74	0.72	0.74	0.74	1.38%	2,237,524
Jan 6, 2026	0.72	0.74	0.71	0.73	0.73	2.84%	6,317,489
Jan 5, 2026	0.72	0.72	0.70	0.71	0.71	-2.08%	3,834,141
Jan 2, 2026	0.70	0.73	0.70	0.72	0.72	2.86%	3,251,754
Dec 31, 2025	0.70	0.71	0.70	0.70	0.70	-	3,641,396
Dec 30, 2025	0.70	0.70	0.69	0.70	0.70	0.72%	772,896
Dec 29, 2025	0.70	0.70	0.69	0.70	0.70	-0.71%	808,099
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