Hauman Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	42.50	43.90	39.50	39.50	39.50	-8.56%	7,148,002
May 27, 2026	39.60	43.20	38.30	43.20	43.20	9.92%	4,906,736
May 26, 2026	40.65	40.70	39.00	39.30	39.30	-2.48%	963,416
May 25, 2026	40.50	42.00	39.90	40.30	40.30	0.75%	1,779,375
May 22, 2026	39.55	41.10	39.55	40.00	40.00	1.14%	1,316,646
May 21, 2026	38.10	40.50	38.10	39.55	39.55	2.59%	1,240,885
May 20, 2026	39.60	40.10	38.50	38.55	38.55	-2.03%	985,282
May 19, 2026	40.95	40.95	38.25	39.35	39.35	-3.79%	1,872,669
May 18, 2026	41.00	41.15	39.30	40.90	40.90	0.25%	1,951,918
May 15, 2026	41.50	43.25	40.25	40.80	40.80	-1.81%	3,440,158
May 14, 2026	45.00	46.60	41.45	41.55	41.55	-7.87%	13,621,420
May 13, 2026	44.00	45.10	43.95	45.10	45.10	10.00%	4,151,654
May 12, 2026	37.95	41.00	37.65	41.00	41.00	9.92%	4,178,085
May 11, 2026	39.05	39.20	37.00	37.30	37.30	-4.36%	2,140,248
May 8, 2026	36.75	39.60	34.60	39.00	39.00	5.12%	5,224,786
May 7, 2026	38.30	38.65	37.05	37.10	37.10	-3.01%	2,011,292
May 6, 2026	39.15	39.30	37.00	38.25	38.25	-0.52%	2,577,497
May 5, 2026	40.40	41.20	38.40	38.45	38.45	-4.59%	3,505,777
May 4, 2026	40.55	42.65	39.55	40.30	40.30	-2.07%	5,821,463
Apr 30, 2026	39.30	42.80	38.30	41.15	41.15	4.71%	16,846,610
Apr 29, 2026	37.85	39.30	37.50	39.30	39.30	9.93%	7,971,195
Apr 28, 2026	31.00	35.75	30.25	35.75	35.75	10.00%	3,141,335
Apr 27, 2026	33.30	34.10	32.50	32.50	32.50	-1.96%	744,362
Apr 24, 2026	33.85	34.50	31.95	33.15	33.15	0.61%	597,095
Apr 23, 2026	35.30	35.80	32.30	32.95	32.95	-4.49%	714,736
Apr 22, 2026	35.40	35.40	34.45	34.50	34.50	-2.54%	770,002
Apr 21, 2026	35.45	36.00	34.60	35.40	35.40	-0.14%	813,651
Apr 20, 2026	38.00	38.15	35.40	35.45	35.45	-5.72%	1,846,278
Apr 17, 2026	38.00	38.00	36.80	37.60	37.60	-1.57%	1,042,929
Apr 16, 2026	35.50	38.20	35.40	38.20	38.20	9.77%	1,457,190
Apr 15, 2026	36.75	36.75	34.60	34.80	34.80	-5.43%	1,659,061
Apr 14, 2026	38.00	38.00	35.90	36.80	36.80	-4.17%	2,072,472
Apr 13, 2026	35.75	39.00	35.55	38.40	38.40	8.17%	8,904,594
Apr 10, 2026	36.95	37.70	34.80	35.50	35.50	2.75%	7,481,509
Apr 9, 2026	32.90	34.55	32.65	34.55	34.55	9.86%	6,906,925
Apr 8, 2026	29.50	31.45	28.50	31.45	31.45	9.97%	3,951,243
Apr 7, 2026	28.00	28.95	26.50	28.60	28.60	6.92%	2,470,183
Apr 2, 2026	25.00	27.10	24.60	26.75	26.75	7.86%	1,070,797
Apr 1, 2026	24.90	25.15	24.80	24.80	24.80	1.85%	129,372
Mar 31, 2026	25.70	25.85	24.00	24.35	24.35	-4.70%	314,611
Mar 30, 2026	25.50	26.35	25.20	25.55	25.55	-2.11%	307,465
Mar 27, 2026	25.40	26.50	25.05	26.10	26.10	1.16%	377,356
Mar 26, 2026	27.00	27.40	25.70	25.80	25.80	-3.37%	798,302
Mar 25, 2026	26.00	27.50	25.00	26.70	26.70	5.33%	2,707,087
Mar 24, 2026	23.90	26.00	22.75	25.35	25.35	7.19%	1,855,948
Mar 23, 2026	23.50	24.25	23.45	23.65	23.65	-3.67%	230,413
Mar 20, 2026	24.90	25.80	24.50	24.55	24.55	-0.41%	749,217
Mar 19, 2026	23.80	26.25	23.80	24.65	24.65	3.14%	1,873,680
Mar 18, 2026	24.00	24.30	23.65	23.90	23.90	0.84%	195,783
Mar 17, 2026	23.15	24.50	23.05	23.70	23.70	2.60%	398,530