HUMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.00	30.00	29.59	29.68	29.68	0.75%	15,026
Dec 4, 2025	29.18	29.46	29.14	29.46	29.46	4.28%	24,777
Dec 3, 2025	28.11	28.39	28.03	28.25	28.25	0.53%	15,451
Dec 2, 2025	28.85	28.85	27.92	28.10	28.10	-0.04%	17,377
Dec 1, 2025	28.06	28.19	28.01	28.11	28.11	-0.64%	38,889
Nov 28, 2025	28.15	28.40	28.10	28.29	28.29	2.95%	18,233
Nov 26, 2025	27.47	27.60	27.30	27.48	27.48	0.81%	4,550
Nov 25, 2025	27.05	27.36	26.80	27.26	27.26	0.04%	49,948
Nov 24, 2025	26.55	27.27	26.55	27.25	27.25	2.64%	16,104
Nov 21, 2025	26.88	26.88	26.10	26.55	26.55	0.15%	68,240
Nov 20, 2025	27.49	27.90	26.51	26.51	26.51	-2.86%	38,821
Nov 19, 2025	27.39	27.68	27.18	27.29	27.29	-0.62%	84,642
Nov 18, 2025	27.59	27.76	27.27	27.46	27.46	-1.75%	88,954
Nov 17, 2025	28.37	28.52	27.88	27.95	27.95	-2.48%	94,548
Nov 14, 2025	28.29	28.95	28.08	28.66	28.66	-1.24%	221,674
Nov 13, 2025	29.62	29.62	28.85	29.02	29.02	-2.36%	67,365
Nov 12, 2025	30.02	30.02	29.60	29.72	29.72	-1.03%	139,976
Nov 11, 2025	30.05	30.05	29.73	30.03	30.03	0.23%	48,135
Nov 10, 2025	29.84	30.07	29.61	29.96	29.96	3.27%	57,205
Nov 7, 2025	29.30	29.30	28.60	29.01	29.01	-2.63%	124,409
Nov 6, 2025	30.28	30.50	29.59	29.80	29.80	-2.28%	70,498
Nov 5, 2025	30.50	30.70	30.27	30.49	30.49	0.03%	48,324
Nov 4, 2025	30.80	31.15	30.42	30.48	30.48	-4.18%	101,465
Nov 3, 2025	31.77	31.81	31.48	31.81	31.81	1.73%	90,480
Oct 31, 2025	31.60	31.60	31.00	31.27	31.27	2.27%	54,538
Oct 30, 2025	30.92	30.92	30.49	30.58	30.58	-2.00%	49,412
Oct 29, 2025	31.14	31.30	30.94	31.20	31.20	1.27%	54,937
Oct 28, 2025	30.85	30.90	30.72	30.81	30.81	-0.68%	113,575
Oct 27, 2025	30.90	31.16	30.72	31.02	31.02	2.14%	54,696
Oct 24, 2025	30.22	30.46	30.22	30.37	30.37	2.36%	30,720
Oct 23, 2025	29.19	29.79	29.15	29.67	29.67	0.47%	15,549
Oct 22, 2025	29.85	29.91	29.25	29.53	29.53	-1.17%	22,721
Oct 21, 2025	29.86	30.05	29.68	29.88	29.88	-0.57%	96,500
Oct 20, 2025	29.81	30.05	29.81	30.05	30.05	3.05%	31,070
Oct 17, 2025	29.07	29.20	28.92	29.16	29.16	-1.05%	28,080
Oct 16, 2025	29.96	29.96	29.37	29.47	29.47	-1.04%	46,386
Oct 15, 2025	29.94	30.07	29.45	29.78	29.78	1.60%	37,389
Oct 14, 2025	29.02	29.50	28.79	29.31	29.31	-1.81%	573,574
Oct 13, 2025	29.50	29.92	29.47	29.85	29.85	3.29%	72,767
Oct 10, 2025	30.31	30.48	28.84	28.90	28.90	-5.62%	223,292
Oct 9, 2025	31.15	31.15	30.45	30.62	30.62	-1.70%	132,822
Oct 8, 2025	30.86	31.18	30.81	31.15	31.15	1.14%	103,703
Oct 7, 2025	31.11	31.28	30.65	30.80	30.80	-1.00%	43,577
Oct 6, 2025	30.98	31.21	30.95	31.11	31.11	1.80%	49,151
Oct 3, 2025	30.61	30.63	30.29	30.56	30.56	0.23%	27,517
Oct 2, 2025	30.65	30.70	30.40	30.49	30.49	0.43%	31,151
Oct 1, 2025	30.01	30.39	29.97	30.36	30.36	0.93%	37,866
Sep 30, 2025	29.90	30.08	29.80	30.08	30.08	1.66%	23,725
Sep 29, 2025	29.69	29.77	29.53	29.59	29.59	0.96%	111,406
Sep 26, 2025	29.12	29.53	28.97	29.31	29.31	-0.95%	19,825