HUMN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.27	33.27	32.45	32.68	32.68	-2.13%	11,533
Apr 27, 2026	33.20	33.43	33.00	33.39	33.39	2.02%	5,549
Apr 24, 2026	31.69	33.10	31.69	32.73	32.73	3.22%	3,722
Apr 23, 2026	31.96	32.14	31.35	31.71	31.71	-2.52%	12,293
Apr 22, 2026	32.40	32.53	32.27	32.53	32.53	1.34%	18,160
Apr 21, 2026	32.90	32.90	32.06	32.10	32.10	-1.71%	4,976
Apr 20, 2026	32.75	32.77	32.54	32.66	32.66	-1.15%	16,864
Apr 17, 2026	32.89	33.63	32.89	33.04	33.04	2.51%	37,207
Apr 16, 2026	32.21	32.34	31.95	32.23	32.23	0.69%	17,645
Apr 15, 2026	31.55	32.01	31.47	32.01	32.01	1.33%	28,242
Apr 14, 2026	31.10	31.64	31.10	31.59	31.59	2.17%	25,159
Apr 13, 2026	30.39	31.03	30.31	30.92	30.92	0.82%	17,317
Apr 10, 2026	30.57	30.82	30.57	30.67	30.67	1.15%	11,817
Apr 9, 2026	30.00	30.43	29.88	30.32	30.32	-0.43%	69,141
Apr 8, 2026	30.73	30.79	30.26	30.45	30.45	6.28%	64,939
Apr 7, 2026	28.60	29.59	28.14	28.65	28.65	-0.24%	55,876
Apr 6, 2026	28.78	29.00	28.57	28.72	28.72	-	30,423
Apr 2, 2026	28.18	28.78	28.15	28.72	28.72	-1.48%	15,915
Apr 1, 2026	28.87	29.35	28.87	29.15	29.15	3.35%	30,309
Mar 31, 2026	27.26	28.21	27.26	28.21	28.21	3.73%	23,750
Mar 30, 2026	27.93	27.93	27.07	27.19	27.19	-2.02%	50,947
Mar 27, 2026	28.11	28.23	27.69	27.75	27.75	-2.12%	25,077
Mar 26, 2026	28.88	29.00	28.35	28.35	28.35	-4.06%	23,459
Mar 25, 2026	29.59	29.74	29.43	29.55	29.55	1.55%	23,007
Mar 24, 2026	29.00	29.40	28.95	29.10	29.10	-1.32%	43,416
Mar 23, 2026	29.29	29.95	29.24	29.49	29.49	2.54%	148,506
Mar 20, 2026	29.68	30.24	28.67	28.76	28.76	-4.42%	38,820
Mar 19, 2026	29.69	30.29	29.50	30.09	30.09	-0.23%	41,860
Mar 18, 2026	30.67	30.74	30.16	30.16	30.16	-1.95%	32,259
Mar 17, 2026	30.94	30.94	30.61	30.76	30.76	0.20%	20,911
Mar 16, 2026	30.61	30.85	30.55	30.70	30.70	1.86%	31,629
Mar 13, 2026	30.79	31.00	30.13	30.14	30.14	-1.70%	53,659
Mar 12, 2026	31.12	31.19	30.56	30.66	30.66	-1.98%	47,935
Mar 11, 2026	31.23	31.62	31.13	31.28	31.28	-0.13%	10,256
Mar 10, 2026	31.34	31.92	31.23	31.32	31.32	1.20%	51,639
Mar 9, 2026	30.21	30.96	29.80	30.95	30.95	0.52%	54,294
Mar 6, 2026	30.64	31.07	30.55	30.79	30.79	-1.03%	34,876
Mar 5, 2026	31.28	31.56	30.67	31.11	31.11	-1.39%	32,670
Mar 4, 2026	31.35	31.67	31.08	31.55	31.55	1.58%	59,044
Mar 3, 2026	31.61	31.61	30.41	31.06	31.06	-5.91%	113,350
Mar 2, 2026	32.63	33.22	32.41	33.01	33.01	-1.76%	63,408
Feb 27, 2026	33.61	33.68	33.43	33.60	33.60	-0.56%	49,704
Feb 26, 2026	34.20	34.20	33.44	33.79	33.79	-0.79%	30,072
Feb 25, 2026	33.90	34.06	33.83	34.06	34.06	1.46%	26,343
Feb 24, 2026	33.26	33.62	33.01	33.57	33.57	0.48%	45,696
Feb 23, 2026	33.81	33.81	33.31	33.41	33.41	-2.20%	46,016
Feb 20, 2026	33.56	34.17	33.43	34.16	34.16	3.36%	88,645
Feb 19, 2026	32.84	33.07	32.76	33.05	33.05	0.70%	30,332
Feb 18, 2026	32.84	33.13	32.76	32.82	32.82	0.03%	27,237
Feb 17, 2026	32.77	33.00	32.32	32.81	32.81	-0.67%	27,783
Feb 13, 2026	32.75	33.14	32.61	33.03	33.03	1.19%	33,294
Feb 12, 2026	33.14	33.35	32.47	32.64	32.64	-1.15%	41,647
Feb 11, 2026	32.92	33.06	32.64	33.02	33.02	1.35%	40,135
Feb 10, 2026	32.51	32.77	32.46	32.58	32.58	0.37%	30,227
Feb 9, 2026	31.97	32.54	31.95	32.46	32.46	1.56%	34,316
Feb 6, 2026	31.14	31.99	31.10	31.96	31.96	3.03%	62,374
Feb 5, 2026	31.12	31.50	30.72	31.02	31.02	-1.46%	87,810
Feb 4, 2026	32.24	32.24	31.23	31.48	31.48	-2.08%	62,723
Feb 3, 2026	32.28	32.29	31.73	32.15	32.15	1.10%	62,229
Feb 2, 2026	31.78	31.97	31.70	31.80	31.80	-1.55%	67,581
Jan 30, 2026	32.91	33.00	32.24	32.30	32.30	-2.59%	66,048
Jan 29, 2026	33.40	33.40	32.55	33.16	33.16	0.73%	61,134
Jan 28, 2026	33.00	33.11	32.73	32.92	32.92	-0.20%	61,238
Jan 27, 2026	32.89	33.04	32.76	32.99	32.99	0.93%	30,897
Jan 26, 2026	32.75	32.95	32.61	32.68	32.68	-0.09%	49,662
Jan 23, 2026	32.59	32.72	32.46	32.71	32.71	0.15%	21,517
Jan 22, 2026	32.51	33.22	32.48	32.66	32.66	-0.52%	71,534
Jan 21, 2026	32.50	33.00	32.44	32.83	32.83	3.27%	83,318
Jan 20, 2026	31.60	32.10	31.50	31.79	31.79	-0.44%	74,136
Jan 16, 2026	32.06	32.11	31.79	31.93	31.93	-0.16%	53,994
Jan 15, 2026	31.97	32.20	31.89	31.98	31.98	2.24%	81,947
Jan 14, 2026	31.28	31.30	31.14	31.28	31.28	-0.03%	19,675
Jan 13, 2026	31.41	31.47	31.20	31.29	31.29	-0.70%	48,758
Jan 12, 2026	31.07	31.52	31.07	31.51	31.51	1.74%	47,872
Jan 9, 2026	30.81	30.98	30.73	30.97	30.97	1.04%	28,592
Jan 8, 2026	30.73	30.73	30.40	30.65	30.65	-0.39%	48,250
Jan 7, 2026	30.86	30.86	30.71	30.77	30.77	0.13%	79,984
Jan 6, 2026	30.70	30.79	30.60	30.73	30.73	0.52%	83,675
Jan 5, 2026	30.54	30.69	30.36	30.57	30.57	0.30%	91,789
Jan 2, 2026	30.45	30.55	30.22	30.48	30.48	2.08%	56,455
Dec 31, 2025	30.06	30.06	29.81	29.86	29.86	-0.80%	46,011
Dec 30, 2025	30.11	30.38	30.10	30.10	30.10	1.24%	83,346
Dec 29, 2025	29.52	29.83	29.52	29.73	29.51	0.61%	28,956
Dec 26, 2025	29.50	29.59	29.42	29.55	29.34	0.51%	32,949
Dec 24, 2025	29.47	29.47	29.35	29.40	29.19	0.17%	12,259
Dec 23, 2025	29.37	29.43	29.18	29.35	29.14	-0.47%	58,910
Dec 22, 2025	29.50	29.55	29.41	29.49	29.28	0.92%	37,186
Dec 19, 2025	29.07	29.22	29.01	29.22	29.01	2.42%	47,247
Dec 18, 2025	28.64	28.80	28.46	28.53	28.32	0.81%	18,794
Dec 17, 2025	29.01	29.04	28.30	28.30	28.09	-2.58%	47,980
Dec 16, 2025	29.06	29.18	28.85	29.05	28.84	-1.69%	53,103
Dec 15, 2025	29.77	29.83	29.46	29.55	29.34	0.44%	160,112
Dec 12, 2025	29.82	29.97	29.27	29.42	29.21	-0.78%	48,735
Dec 11, 2025	29.62	29.70	29.36	29.65	29.43	-1.17%	33,140
Dec 10, 2025	29.53	30.06	29.53	30.00	29.78	1.94%	27,825
Dec 9, 2025	29.40	29.56	29.37	29.43	29.22	-0.64%	27,697
Dec 8, 2025	29.67	29.67	29.46	29.62	29.41	-0.20%	30,629
Dec 5, 2025	29.68	29.78	29.56	29.68	29.46	0.75%	52,274
Dec 4, 2025	29.31	29.46	29.21	29.46	29.25	4.28%	96,830
Dec 3, 2025	28.04	28.31	28.03	28.25	28.05	0.53%	56,135