Humm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.42	0.43	0.42	0.43	0.43	3.66%	678,572
Oct 29, 2026	0.43	0.43	0.41	0.41	0.41	-4.65%	677,072
Oct 28, 2026	0.43	0.43	0.42	0.43	0.43	2.38%	129,784
Oct 27, 2026	0.42	0.43	0.42	0.42	0.42	-	73,861
Oct 26, 2026	0.42	0.42	0.41	0.42	0.42	1.20%	620,124
Oct 23, 2026	0.43	0.43	0.41	0.42	0.42	-1.19%	348,940
Oct 22, 2026	0.41	0.43	0.40	0.42	0.42	2.44%	353,284
Oct 21, 2026	0.41	0.41	0.41	0.41	0.41	-	454,603
Oct 20, 2026	0.38	0.42	0.38	0.41	0.41	7.89%	986,812
Oct 19, 2026	0.38	0.39	0.38	0.38	0.38	-1.30%	208,594
Oct 16, 2026	0.38	0.39	0.38	0.39	0.39	2.67%	224,842
Oct 15, 2026	0.39	0.39	0.37	0.38	0.38	-2.60%	865,253
Oct 14, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	530,356
Oct 13, 2026	0.39	0.39	0.38	0.39	0.39	-	394,477
Oct 12, 2026	0.40	0.40	0.39	0.39	0.39	-	351,825
Oct 9, 2026	0.39	0.40	0.38	0.39	0.39	-	252,307
Oct 8, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	805,337
Oct 7, 2026	0.40	0.41	0.40	0.40	0.40	-3.61%	676,762
Oct 6, 2026	0.42	0.42	0.41	0.42	0.42	1.22%	280,146
Oct 5, 2026	0.41	0.41	0.40	0.41	0.41	-	406,365
Oct 2, 2026	0.41	0.42	0.41	0.41	0.41	-	756,813
Oct 1, 2026	0.43	0.43	0.40	0.41	0.41	-2.38%	729,094
Sep 30, 2026	0.41	0.43	0.41	0.42	0.42	3.70%	426,250
Sep 29, 2026	0.41	0.41	0.40	0.41	0.41	-1.22%	230,068
Sep 28, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	336,816
Sep 25, 2026	0.41	0.41	0.39	0.40	0.40	-	393,626
Sep 24, 2026	0.40	0.41	0.39	0.40	0.40	-	804,450
Sep 23, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	492,418
Sep 22, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	412,842
Sep 21, 2026	0.39	0.41	0.39	0.40	0.40	1.27%	520,915
Sep 18, 2026	0.39	0.40	0.39	0.40	0.40	-	7,554,766
Sep 17, 2026	0.40	0.40	0.39	0.40	0.40	-	682,712
Sep 16, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	896,005
Sep 15, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	885,021
Sep 14, 2026	0.41	0.43	0.40	0.41	0.41	-	534,708
Sep 11, 2026	0.41	0.42	0.41	0.41	0.41	-3.57%	594,666
Sep 10, 2026	0.42	0.42	0.41	0.42	0.42	-	1,006,904
Sep 9, 2026	0.43	0.43	0.42	0.42	0.42	-	316,555
Sep 8, 2026	0.43	0.43	0.42	0.42	0.42	-1.18%	404,023
Sep 7, 2026	0.43	0.44	0.42	0.43	0.43	-1.16%	785,297
Sep 4, 2026	0.42	0.44	0.42	0.43	0.43	3.61%	463,274
Sep 3, 2026	0.43	0.43	0.42	0.42	0.42	-1.19%	348,826
Sep 2, 2026	0.42	0.43	0.42	0.42	0.42	-	325,664
Sep 1, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	405,309
Aug 31, 2026	0.44	0.44	0.42	0.43	0.43	-1.16%	269,559
Aug 28, 2026	0.45	0.45	0.44	0.44	0.43	-	376,937
Aug 27, 2026	0.44	0.45	0.44	0.44	0.43	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