Humm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	0.42	0.42	0.41	0.42	-	-	408,686
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
Jun 19, 2026	0.60	0.60	0.58	0.59	0.59	-0.85%	969,783
Jun 18, 2026	0.58	0.60	0.58	0.59	0.59	1.72%	958,707
Jun 17, 2026	0.57	0.58	0.56	0.58	0.58	1.75%	857,688
Jun 16, 2026	0.57	0.58	0.56	0.57	0.57	-	533,373
Jun 15, 2026	0.56	0.58	0.55	0.57	0.57	2.70%	543,494
Jun 12, 2026	0.55	0.56	0.55	0.56	0.56	0.91%	957,879
Jun 11, 2026	0.54	0.56	0.54	0.55	0.55	-1.79%	154,422
Jun 10, 2026	0.56	0.57	0.55	0.56	0.56	0.90%	303,752
Jun 9, 2026	0.57	0.57	0.55	0.56	0.56	-2.63%	435,961
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