Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HUMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 3.70 | 0.11 | 3.06% | 3.75 | 4.11 | 3.55 | 4,895,829 |
| Apr 18 2024 | 3.59 | 0.47 | 15.06% | 3.18 | 3.75 | 3.17 | 5,768,285 |
| Apr 17 2024 | 3.12 | 0.06 | 1.96% | 3.17 | 3.20 | 3.10 | 1,078,456 |
| Apr 16 2024 | 3.06 | 0.19 | 6.62% | 3.00 | 3.117 | 2.90 | 1,428,634 |
| Apr 15 2024 | 2.87 | -0.01 | -0.35% | 2.96 | 2.975 | 2.86 | 746,717 |
| Apr 12 2024 | 2.88 | -0.14 | -4.64% | 3.03 | 3.06 | 2.81 | 1,449,453 |
| Apr 11 2024 | 3.02 | 0.03 | 1.00% | 3.04 | 3.04 | 2.92 | 1,692,077 |
| Apr 10 2024 | 2.99 | -0.05 | -1.64% | 3.02 | 3.07 | 2.90 | 1,281,557 |
| Apr 09 2024 | 3.04 | -0.06 | -1.94% | 3.12 | 3.165 | 3.04 | 1,117,670 |
| Apr 08 2024 | 3.10 | 0.06 | 1.97% | 3.04 | 3.125 | 3.04 | 604,917 |
| Apr 05 2024 | 3.04 | -0.08 | -2.56% | 3.16 | 3.16 | 2.98 | 643,197 |
| Apr 04 2024 | 3.12 | 0.09 | 2.97% | 3.07 | 3.37 | 3.07 | 1,303,527 |
| Apr 03 2024 | 3.03 | 0.06 | 2.02% | 2.92 | 3.08 | 2.89 | 1,133,689 |
| Apr 02 2024 | 2.97 | -0.04 | -1.33% | 2.99 | 3.00 | 2.90 | 962,655 |
| Apr 01 2024 | 3.01 | -0.10 | -3.22% | 3.12 | 3.12 | 3.00 | 1,143,838 |
| Mar 28 2024 | 3.11 | 0.01 | 0.32% | 3.10 | 3.14 | 3.06 | 963,884 |
| Mar 27 2024 | 3.10 | 0.03 | 0.98% | 3.15 | 3.25 | 3.07 | 1,844,060 |
| Mar 26 2024 | 3.07 | -0.07 | -2.23% | 3.20 | 3.20 | 3.05 | 1,035,706 |
| Mar 25 2024 | 3.14 | -0.17 | -5.14% | 3.32 | 3.45 | 3.13 | 968,116 |
| Mar 22 2024 | 3.31 | -0.29 | -8.06% | 3.63 | 3.66 | 3.26 | 1,213,471 |
| Mar 21 2024 | 3.60 | 0.09 | 2.56% | 3.55 | 3.66 | 3.55 | 974,021 |
| Mar 20 2024 | 3.51 | 0.02 | 0.57% | 3.57 | 3.59 | 3.41 | 914,936 |
| Mar 19 2024 | 3.49 | -0.02 | -0.57% | 3.46 | 3.605 | 3.44 | 842,487 |
| Mar 18 2024 | 3.51 | 0.27 | 8.33% | 3.43 | 3.61 | 3.27 | 1,898,197 |
| Mar 15 2024 | 3.24 | 0.08 | 2.53% | 3.14 | 3.31 | 3.14 | 631,587 |
| Mar 14 2024 | 3.16 | -0.13 | -3.95% | 3.27 | 3.3567 | 3.12 | 784,464 |
| Mar 13 2024 | 3.29 | -0.02 | -0.60% | 3.31 | 3.385 | 3.245 | 466,551 |
| Mar 12 2024 | 3.31 | 0.20 | 6.43% | 3.11 | 3.35 | 3.0721 | 871,836 |
| Mar 11 2024 | 3.11 | -0.26 | -7.72% | 3.34 | 3.41 | 3.045 | 963,743 |
| Mar 08 2024 | 3.37 | 0.10 | 3.06% | 3.33 | 3.51 | 3.31 | 749,824 |
| Mar 07 2024 | 3.27 | -0.10 | -2.97% | 3.37 | 3.37 | 3.225 | 1,376,636 |
| Mar 06 2024 | 3.37 | -0.11 | -3.16% | 3.52 | 3.53 | 3.17 | 1,093,859 |
| Mar 05 2024 | 3.48 | -0.05 | -1.42% | 3.57 | 3.605 | 3.36 | 883,382 |
| Mar 04 2024 | 3.53 | 0.29 | 8.95% | 3.35 | 3.6989 | 3.3292 | 2,320,204 |
| Mar 01 2024 | 3.24 | -1.11 | -25.52% | 3.00 | 3.51 | 2.99 | 9,781,984 |
| Feb 29 2024 | 4.35 | -0.05 | -1.14% | 4.50 | 4.50 | 4.25 | 821,949 |
| Feb 28 2024 | 4.40 | -0.13 | -2.87% | 4.46 | 4.555 | 4.361 | 479,468 |
| Feb 27 2024 | 4.53 | -0.01 | -0.22% | 4.58 | 4.64 | 4.40 | 690,666 |
| Feb 26 2024 | 4.54 | 0.21 | 4.85% | 4.29 | 4.56 | 4.29 | 504,658 |
| Feb 23 2024 | 4.33 | 0.03 | 0.58% | 4.32 | 4.38 | 4.14 | 346,198 |
| Feb 22 2024 | 4.305 | 0.06 | 1.53% | 4.36 | 4.4262 | 4.0101 | 931,520 |
| Feb 21 2024 | 4.24 | -0.60 | -12.40% | 4.80 | 4.8366 | 3.945 | 1,917,966 |
| Feb 20 2024 | 4.84 | 0.42 | 9.50% | 4.46 | 4.858 | 4.4001 | 1,258,088 |
| Feb 16 2024 | 4.42 | -0.04 | -0.90% | 4.42 | 4.48 | 4.19 | 850,181 |
| Feb 15 2024 | 4.46 | 0.26 | 6.19% | 4.29 | 4.5199 | 4.15 | 1,304,833 |
| Feb 14 2024 | 4.20 | 0.44 | 11.70% | 3.89 | 4.2501 | 3.75 | 1,173,229 |
| Feb 13 2024 | 3.76 | -0.11 | -2.84% | 3.72 | 3.95 | 3.622 | 1,133,025 |
| Feb 12 2024 | 3.87 | 0.24 | 6.61% | 3.74 | 3.90 | 3.615 | 923,113 |
| Feb 09 2024 | 3.63 | 0.50 | 15.79% | 3.39 | 3.66 | 3.23 | 1,617,533 |
| Feb 08 2024 | 3.135 | 0.22 | 7.73% | 2.94 | 3.25 | 2.835 | 857,443 |
| Feb 07 2024 | 2.91 | -0.74 | -20.27% | 3.66 | 3.72 | 2.90 | 1,734,501 |
| Feb 06 2024 | 3.65 | 0.30 | 8.96% | 3.35 | 3.73 | 3.35 | 934,414 |
| Feb 05 2024 | 3.35 | 0.05 | 1.52% | 3.25 | 3.52 | 3.215 | 590,042 |
| Feb 02 2024 | 3.30 | -0.11 | -3.23% | 3.38 | 3.40 | 3.20 | 324,705 |
| Feb 01 2024 | 3.41 | 0.09 | 2.71% | 3.40 | 3.43 | 3.205 | 425,882 |
| Jan 31 2024 | 3.32 | 0.13 | 4.08% | 3.22 | 3.58 | 3.185 | 737,328 |
| Jan 30 2024 | 3.19 | -0.13 | -3.92% | 3.29 | 3.3007 | 3.1501 | 472,406 |
| Jan 29 2024 | 3.32 | 0.41 | 14.09% | 2.96 | 3.32 | 2.89 | 659,987 |
| Jan 26 2024 | 2.91 | -0.09 | -3.00% | 3.03 | 3.07 | 2.80 | 362,007 |
| Jan 25 2024 | 3.00 | 0.14 | 4.90% | 2.92 | 3.05 | 2.86 | 561,090 |
| Jan 24 2024 | 2.86 | -0.05 | -1.72% | 2.88 | 2.98 | 2.855 | 291,887 |
| Jan 23 2024 | 2.91 | 0.09 | 3.19% | 2.91 | 2.97 | 2.83 | 286,082 |
| Jan 22 2024 | 2.82 | 0.15 | 5.62% | 2.72 | 2.84 | 2.689 | 433,060 |
