Humm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.56	0.57	0.56	0.57	0.57	0.88%	211,974
Jun 4, 2026	0.56	0.57	0.54	0.57	0.57	-1.74%	575,405
Jun 3, 2026	0.57	0.58	0.57	0.58	0.58	1.77%	363,453
Jun 2, 2026	0.59	0.60	0.56	0.57	0.57	-3.42%	835,075
Jun 1, 2026	0.59	0.60	0.59	0.59	0.59	-0.85%	615,976
May 29, 2026	0.60	0.60	0.58	0.59	0.59	-	810,363
May 28, 2026	0.60	0.61	0.58	0.59	0.59	-2.48%	202,917
May 27, 2026	0.60	0.61	0.58	0.61	0.61	2.54%	756,166
May 26, 2026	0.60	0.60	0.56	0.59	0.59	-1.67%	535,177
May 25, 2026	0.61	0.62	0.58	0.60	0.60	-1.64%	1,064,817
May 22, 2026	0.63	0.63	0.61	0.61	0.61	-1.61%	335,641
May 21, 2026	0.61	0.63	0.61	0.62	0.62	1.64%	945,164
May 20, 2026	0.61	0.63	0.61	0.61	0.61	-	373,130
May 19, 2026	0.64	0.64	0.61	0.61	0.61	-3.94%	733,047
May 18, 2026	0.65	0.65	0.63	0.64	0.64	-1.55%	509,330
May 15, 2026	0.65	0.66	0.62	0.65	0.65	-	1,241,553
May 14, 2026	0.68	0.69	0.65	0.65	0.65	-5.15%	610,374
May 13, 2026	0.68	0.69	0.67	0.68	0.68	1.49%	509,164
May 12, 2026	0.68	0.69	0.67	0.67	0.67	-0.74%	709,905
May 11, 2026	0.65	0.68	0.64	0.68	0.68	8.00%	1,809,112
May 8, 2026	0.65	0.65	0.63	0.63	0.63	-	213,274
May 7, 2026	0.64	0.68	0.63	0.63	0.63	-1.57%	348,910
May 6, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	257,708
May 5, 2026	0.63	0.65	0.63	0.63	0.63	-1.56%	162,125
May 4, 2026	0.64	0.65	0.63	0.64	0.64	-	183,906
May 1, 2026	0.63	0.64	0.63	0.64	0.64	0.79%	99,453
Apr 30, 2026	0.63	0.65	0.63	0.64	0.64	-	95,397
Apr 29, 2026	0.63	0.65	0.63	0.64	0.64	0.79%	127,894
Apr 28, 2026	0.64	0.65	0.62	0.63	0.63	-	746,284
Apr 27, 2026	0.63	0.64	0.63	0.63	0.63	0.80%	59,945
Apr 24, 2026	0.63	0.64	0.62	0.63	0.63	-	241,182
Apr 23, 2026	0.63	0.64	0.62	0.63	0.63	-	395,685
Apr 22, 2026	0.63	0.64	0.62	0.63	0.63	-1.57%	241,277
Apr 21, 2026	0.64	0.65	0.63	0.64	0.64	-	175,084
Apr 20, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	80,293
Apr 17, 2026	0.65	0.66	0.64	0.64	0.64	-0.78%	376,833
Apr 16, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	180,507
Apr 15, 2026	0.65	0.67	0.64	0.65	0.65	-	309,794
Apr 14, 2026	0.65	0.66	0.64	0.65	0.65	2.36%	426,338
Apr 13, 2026	0.66	0.67	0.63	0.64	0.64	1.60%	946,730
Apr 10, 2026	0.65	0.66	0.63	0.63	0.63	-2.34%	192,151
Apr 9, 2026	0.67	0.67	0.63	0.64	0.64	-1.54%	139,626
Apr 8, 2026	0.63	0.67	0.63	0.65	0.65	3.17%	497,677
Apr 7, 2026	0.64	0.64	0.62	0.63	0.63	-1.56%	262,814
Apr 2, 2026	0.62	0.65	0.61	0.64	0.64	1.59%	429,592
Apr 1, 2026	0.64	0.65	0.63	0.63	0.63	-0.79%	384,464
Mar 31, 2026	0.61	0.65	0.60	0.64	0.64	-	663,121
Mar 30, 2026	0.66	0.66	0.61	0.64	0.64	-4.51%	1,616,690
Mar 27, 2026	0.68	0.68	0.66	0.67	0.67	-2.92%	395,948
Mar 26, 2026	0.69	0.69	0.68	0.69	0.69	-	151,888