Humm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	0.68	0.69	0.67	0.69	0.69	0.74%	432,744
Mar 24, 2026	0.69	0.70	0.68	0.68	0.68	-0.73%	599,281
Mar 23, 2026	0.70	0.70	0.67	0.69	0.69	-5.52%	1,291,850
Mar 20, 2026	0.70	0.73	0.69	0.73	0.73	2.84%	1,144,656
Mar 19, 2026	0.69	0.71	0.69	0.71	0.71	1.44%	1,454,069
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%	912,032
Mar 5, 2026	0.67	0.69	0.66	0.66	0.66	-2.22%	1,215,816