Humm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.45	0.45	0.44	0.44	0.44	-	376,937
Aug 27, 2026	0.44	0.45	0.44	0.44	0.44	1.16%	603,252
Aug 26, 2026	0.44	0.45	0.43	0.43	0.43	-	697,246
Aug 25, 2026	0.41	0.45	0.39	0.43	0.43	4.88%	3,311,843
Aug 24, 2026	0.41	0.42	0.40	0.41	0.41	1.23%	795,643
Aug 21, 2026	0.42	0.42	0.41	0.41	0.41	-2.41%	719,952
Aug 20, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	943,964
Aug 19, 2026	0.41	0.41	0.40	0.41	0.41	-	180,237
Aug 18, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	995,969
Aug 17, 2026	0.42	0.42	0.40	0.41	0.41	-3.57%	1,225,332
Aug 14, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	484,399
Aug 13, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	1,145,868
Aug 12, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	291,275
Aug 11, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	384,578
Aug 10, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	929,822
Aug 7, 2026	0.41	0.42	0.41	0.42	0.42	-1.19%	628,153
Aug 6, 2026	0.42	0.42	0.41	0.42	0.42	2.44%	548,283
Aug 5, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	798,887
Aug 4, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	407,312
Aug 3, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	1,350,301
Jul 31, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	571,482
Jul 30, 2026	0.42	0.43	0.42	0.43	0.43	1.18%	1,443,352
Jul 29, 2026	0.43	0.45	0.42	0.43	0.43	-4.49%	3,310,902
Jul 28, 2026	0.44	0.45	0.44	0.45	0.45	-1.11%	2,647,387
Jul 27, 2026	0.45	0.46	0.44	0.45	0.45	-	2,423,538
Jul 24, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	695,706
Jul 23, 2026	0.47	0.47	0.46	0.46	0.46	-	516,406
Jul 22, 2026	0.46	0.47	0.45	0.46	0.46	2.22%	542,672
Jul 21, 2026	0.47	0.48	0.45	0.45	0.45	-4.26%	1,254,480
Jul 20, 2026	0.47	0.48	0.47	0.47	0.47	1.08%	549,907
Jul 17, 2026	0.48	0.48	0.47	0.47	0.47	-3.12%	384,003
Jul 16, 2026	0.47	0.48	0.46	0.48	0.48	4.35%	662,702
Jul 15, 2026	0.47	0.47	0.46	0.46	0.46	1.10%	267,973
Jul 14, 2026	0.46	0.47	0.44	0.46	0.46	-2.15%	2,349,045
Jul 13, 2026	0.47	0.48	0.46	0.47	0.47	-1.06%	2,040,239
Jul 10, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	157,912
Jul 9, 2026	0.48	0.49	0.48	0.48	0.48	-	4,173,390
Jul 8, 2026	0.49	0.49	0.48	0.48	0.48	-	2,120,793
Jul 7, 2026	0.49	0.49	0.48	0.48	0.48	-	300,021
Jul 6, 2026	0.47	0.49	0.47	0.48	0.48	2.13%	231,738
Jul 3, 2026	0.47	0.48	0.47	0.47	0.47	-	617,684
Jul 2, 2026	0.47	0.49	0.47	0.47	0.47	-	605,425
Jul 1, 2026	0.47	0.48	0.46	0.47	0.47	-	1,644,985
Jun 30, 2026	0.46	0.47	0.46	0.47	0.47	-	1,913,896
Jun 29, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	2,311,130
Jun 26, 2026	0.46	0.47	0.46	0.46	0.46	1.10%	1,303,124
Jun 25, 2026	0.46	0.47	0.44	0.46	0.46	-1.09%	3,975,203
Jun 24, 2026	0.46	0.47	0.46	0.46	0.46	1.10%	3,336,670
Jun 23, 2026	0.46	0.47	0.45	0.46	0.46	-	2,988,581
Jun 22, 2026	0.50	0.50	0.44	0.46	0.46	-22.22%	6,350,029