Humm Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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