Hauman Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	42.00	44.80	41.85	44.10	44.10	5.76%	1,727,357
Nov 6, 2026	41.70	44.25	41.70	41.70	41.70	-9.94%	2,314,719
Nov 5, 2026	52.90	54.70	46.10	46.30	46.30	-9.57%	5,283,223
Nov 4, 2026	50.40	52.50	49.35	51.20	51.20	1.99%	4,109,835
Nov 3, 2026	53.00	55.00	48.65	50.20	50.20	-0.79%	8,880,136
Nov 2, 2026	45.15	50.60	44.60	50.60	50.60	9.88%	1,794,346
Oct 30, 2026	46.70	46.70	45.35	46.05	46.05	-4.06%	812,522
Oct 29, 2026	51.40	51.40	47.60	48.00	48.00	-6.61%	1,046,702
Oct 28, 2026	49.50	52.20	49.15	51.40	51.40	6.75%	1,097,961
Oct 27, 2026	51.10	51.40	48.00	48.15	48.15	-4.46%	1,239,571
Oct 22, 2026	52.20	53.00	50.30	50.40	50.40	-2.51%	1,464,259
Oct 21, 2026	53.20	53.80	51.50	51.70	51.70	-1.52%	1,706,966
Oct 20, 2026	52.80	56.30	52.20	52.50	52.50	-1.50%	2,705,066
Oct 19, 2026	52.00	53.60	50.40	53.30	53.30	0.38%	3,017,995
Oct 16, 2026	51.60	56.70	51.50	53.10	53.10	2.91%	4,111,449
Oct 15, 2026	54.60	54.90	51.20	51.60	51.60	-8.35%	2,041,608
Oct 14, 2026	55.20	58.30	54.20	56.30	56.30	5.83%	4,254,053
Oct 13, 2026	52.30	55.40	50.10	53.20	53.20	1.53%	4,361,650
Oct 12, 2026	54.00	55.00	52.30	52.40	52.40	-6.43%	2,746,734
Oct 8, 2026	60.80	62.90	55.70	56.00	56.00	-7.89%	6,068,199
Oct 7, 2026	56.30	60.90	56.10	60.80	60.80	7.61%	7,088,822
Oct 6, 2026	58.80	62.70	56.30	56.50	56.50	-7.98%	5,108,756
Oct 5, 2026	62.70	63.40	61.00	61.40	61.40	-4.66%	2,097,208
Oct 2, 2026	63.20	64.90	62.80	64.40	64.40	2.55%	1,574,699
Oct 1, 2026	62.00	63.20	61.60	62.80	62.80	1.45%	1,155,717
Sep 30, 2026	63.30	63.30	61.60	61.90	61.90	-2.06%	1,279,332
Sep 29, 2026	64.90	64.90	61.80	63.20	63.20	-0.63%	1,449,270
Sep 24, 2026	61.50	63.70	61.50	63.60	63.60	3.75%	1,930,091
Sep 23, 2026	63.40	63.50	59.90	61.30	61.30	0.49%	2,997,607
Sep 22, 2026	69.00	69.00	61.00	61.00	61.00	-9.90%	12,763,387
Sep 21, 2026	66.10	67.70	66.10	67.70	67.70	9.90%	2,170,078
Sep 18, 2026	57.20	61.60	56.10	61.60	61.60	10.00%	15,508,932
Sep 17, 2026	56.00	58.90	53.70	56.00	56.00	3.51%	24,670,044
Sep 16, 2026	50.20	54.10	48.50	54.10	54.10	9.85%	15,402,423
Sep 15, 2026	44.75	49.25	44.15	49.25	49.25	9.93%	3,926,305
Sep 14, 2026	44.60	45.85	43.25	44.80	44.80	-0.22%	1,415,640
Sep 11, 2026	44.65	46.00	43.90	44.90	44.90	-2.71%	1,160,063
Sep 10, 2026	46.90	47.90	45.80	46.15	46.15	-1.60%	1,912,019
Sep 9, 2026	46.70	48.95	46.15	46.90	46.90	0.43%	4,923,076
Sep 8, 2026	44.55	49.00	43.90	46.70	46.70	4.83%	7,430,342
Sep 7, 2026	43.20	45.50	42.70	44.55	44.55	5.44%	2,980,649
Sep 4, 2026	43.25	43.75	41.50	42.25	42.25	-0.82%	1,306,768
Sep 3, 2026	43.75	44.70	41.75	42.60	42.60	-2.18%	1,773,638
Sep 2, 2026	41.95	45.35	41.95	43.55	43.55	4.69%	4,254,677
Sep 1, 2026	40.60	41.95	40.35	41.60	41.60	2.72%	1,336,887
Aug 31, 2026	41.10	42.80	39.85	40.50	40.50	-0.49%	1,417,347
Aug 28, 2026	41.00	43.50	40.50	40.70	40.70	1.88%	2,430,758
Aug 27, 2026	39.80	40.90	39.25	39.95	39.95	0.88%	1,222,251
Aug 26, 2026	40.25	41.40	39.60	39.60	39.60	-2.22%	2,473,648
Aug 25, 2026	38.70	40.95	38.00	40.50	40.50	4.92%	1,841,148