Hauman Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	25.10	25.20	24.30	24.50	24.50	-3.54%	282,140
Jan 20, 2026	25.65	25.75	25.20	25.40	25.40	-0.97%	144,339
Jan 19, 2026	24.90	26.50	24.70	25.65	25.65	4.27%	493,349
Jan 16, 2026	25.30	25.30	24.60	24.60	24.60	-1.80%	211,478
Jan 15, 2026	25.75	25.75	24.70	25.05	25.05	-1.76%	238,031
Jan 14, 2026	24.60	26.20	24.60	25.50	25.50	4.29%	386,007
Jan 13, 2026	25.25	25.70	24.30	24.45	24.45	-2.78%	306,461
Jan 12, 2026	24.75	25.80	24.15	25.15	25.15	1.82%	484,991
Jan 9, 2026	25.45	25.45	24.50	24.70	24.70	-3.14%	381,303
Jan 8, 2026	26.40	26.60	25.50	25.50	25.50	-3.41%	255,049
Jan 7, 2026	26.95	27.15	26.00	26.40	26.40	-0.19%	255,229
Jan 6, 2026	26.05	27.05	26.05	26.45	26.45	1.73%	285,110
Jan 5, 2026	28.00	28.00	26.00	26.00	26.00	-5.97%	581,171
Jan 2, 2026	27.30	28.00	26.95	27.65	27.65	0.73%	715,990
Dec 31, 2025	27.75	27.80	26.50	27.45	27.45	-1.08%	1,005,032
Dec 30, 2025	26.50	27.75	26.10	27.75	27.75	3.16%	849,492
Dec 29, 2025	26.90	28.15	26.05	26.90	26.90	-0.74%	1,408,543
Dec 26, 2025	25.90	28.20	25.90	27.10	27.10	5.65%	2,137,514
Dec 24, 2025	26.10	26.80	25.20	25.65	25.65	-2.29%	2,067,248
Dec 23, 2025	24.05	26.25	24.05	26.25	26.25	9.83%	4,463,146
Dec 22, 2025	22.45	23.90	22.20	23.90	23.90	9.89%	2,582,846
Dec 19, 2025	21.95	22.55	21.40	21.75	21.75	3.33%	554,992
Dec 18, 2025	20.75	21.80	20.65	21.05	21.05	1.45%	281,893
Dec 17, 2025	20.95	20.95	20.65	20.75	20.75	-0.95%	150,429
Dec 16, 2025	20.80	21.50	20.50	20.95	20.95	2.95%	489,259
Dec 15, 2025	20.00	20.85	19.35	20.35	20.35	1.24%	199,679
Dec 12, 2025	20.30	20.30	20.05	20.10	20.10	1.26%	118,254
Dec 11, 2025	20.15	20.60	19.85	19.85	19.85	-1.24%	164,030
Dec 10, 2025	20.20	20.85	19.70	20.10	20.10	-0.25%	1,095,055
Dec 9, 2025	19.40	20.15	19.40	20.15	20.15	9.81%	493,974
Dec 8, 2025	18.25	18.55	18.15	18.35	18.35	0.55%	61,364
Dec 5, 2025	18.15	18.30	18.15	18.25	18.25	0.55%	39,164
Dec 4, 2025	18.10	18.25	18.10	18.15	18.15	0.28%	65,500
Dec 3, 2025	18.20	18.35	18.10	18.10	18.10	-	34,165
Dec 2, 2025	18.15	18.15	18.00	18.10	18.10	0.28%	27,187
Dec 1, 2025	18.20	18.20	18.00	18.05	18.05	-	28,338
Nov 28, 2025	18.00	18.15	18.00	18.05	18.05	0.28%	64,113
Nov 27, 2025	18.25	18.25	17.90	18.00	18.00	-0.28%	54,114
Nov 26, 2025	18.40	18.40	17.95	18.05	18.05	0.28%	70,230
Nov 25, 2025	18.05	18.15	17.85	18.00	18.00	0.28%	52,106
Nov 24, 2025	18.00	18.00	17.85	17.95	17.95	0.56%	25,420
Nov 21, 2025	18.05	18.10	17.75	17.85	17.85	-1.92%	56,594
Nov 20, 2025	18.40	18.40	18.15	18.20	18.20	0.28%	53,115
Nov 19, 2025	18.15	18.20	17.70	18.15	18.15	-	99,300
Nov 18, 2025	18.50	18.50	17.90	18.15	18.15	-0.27%	159,457
Nov 17, 2025	18.55	18.55	18.15	18.20	18.20	-1.89%	127,811
Nov 14, 2025	18.50	18.60	18.45	18.55	18.55	0.27%	53,673
Nov 13, 2025	18.80	18.85	18.45	18.50	18.50	-1.33%	113,889
Nov 12, 2025	18.90	19.00	18.70	18.75	18.75	0.27%	54,994
Nov 11, 2025	18.75	18.90	18.60	18.70	18.70	-0.80%	86,264