Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HUM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 10.10 | 0.88 | 9.54% | 9.35 | 10.85 | 9.20 | 2,707,083 |
| May 03 2024 | 9.22 | 0.22 | 2.44% | 8.90 | 9.75 | 8.90 | 1,208,015 |
| May 02 2024 | 9.00 | -0.02 | -0.22% | 9.00 | 9.00 | 8.75 | 758,168 |
| May 01 2024 | 9.02 | 1.02 | 12.75% | 8.00 | 9.25 | 8.00 | 3,924,407 |
| Apr 30 2024 | 8.00 | -0.02 | -0.25% | 8.25 | 8.25 | 7.75 | 910,605 |
| Apr 29 2024 | 8.02 | -0.08 | -0.99% | 8.25 | 8.50 | 7.95 | 2,134,885 |
| Apr 26 2024 | 8.10 | 1.10 | 15.71% | 7.25 | 8.25 | 7.25 | 1,941,226 |
| Apr 25 2024 | 7.00 | -0.25 | -3.45% | 7.25 | 7.85 | 7.00 | 1,813,784 |
| Apr 24 2024 | 7.25 | -0.25 | -3.33% | 7.50 | 7.55 | 7.25 | 922,737 |
| Apr 23 2024 | 7.50 | 0.00 | 0.00% | 7.50 | 7.55 | 7.50 | 170,369 |
| Apr 22 2024 | 7.50 | 0.75 | 11.11% | 6.75 | 7.75 | 6.75 | 1,277,413 |
| Apr 19 2024 | 6.75 | -0.25 | -3.57% | 7.00 | 7.10 | 6.75 | 486,628 |
| Apr 18 2024 | 7.00 | 0.10 | 1.45% | 7.00 | 7.25 | 6.75 | 2,222,752 |
| Apr 17 2024 | 6.90 | -0.10 | -1.43% | 7.00 | 7.00 | 6.90 | 1,241,869 |
| Apr 16 2024 | 7.00 | 0.20 | 2.94% | 6.75 | 7.75 | 6.67 | 4,369,325 |
| Apr 15 2024 | 6.80 | -1.50 | -18.07% | 8.00 | 8.05 | 6.25 | 4,751,421 |
| Apr 12 2024 | 8.30 | 0.50 | 6.41% | 8.25 | 8.30 | 8.00 | 1,294,822 |
| Apr 11 2024 | 7.80 | -0.80 | -9.30% | 8.60 | 8.60 | 7.75 | 1,211,325 |
| Apr 10 2024 | 8.60 | 0.65 | 8.18% | 7.95 | 8.75 | 7.95 | 1,752,963 |
| Apr 09 2024 | 7.95 | 0.65 | 8.90% | 7.45 | 8.10 | 7.45 | 1,394,050 |
| Apr 08 2024 | 7.30 | 0.38 | 5.49% | 6.85 | 7.45 | 6.85 | 2,239,003 |
| Apr 05 2024 | 6.92 | -0.33 | -4.55% | 7.25 | 7.50 | 6.75 | 1,512,134 |
| Apr 04 2024 | 7.25 | 0.55 | 8.21% | 6.85 | 7.25 | 6.75 | 909,572 |
| Apr 03 2024 | 6.70 | -0.25 | -3.60% | 6.95 | 7.35 | 6.70 | 2,078,953 |
| Apr 02 2024 | 6.95 | 1.31 | 23.23% | 5.40 | 7.25 | 5.40 | 5,235,074 |
| Mar 28 2024 | 5.64 | -0.06 | -1.05% | 4.75 | 5.64 | 4.75 | 1,662,228 |
| Mar 27 2024 | 5.70 | 0.00 | 0.00% | 5.80 | 5.85 | 5.30 | 1,303,947 |
| Mar 26 2024 | 5.70 | -0.18 | -3.06% | 6.00 | 6.00 | 5.30 | 2,227,023 |
| Mar 25 2024 | 5.88 | 0.08 | 1.38% | 5.70 | 6.00 | 5.70 | 1,627,026 |
| Mar 22 2024 | 5.80 | -0.12 | -2.03% | 5.95 | 6.25 | 5.60 | 2,581,367 |
| Mar 21 2024 | 5.92 | -0.58 | -8.92% | 6.75 | 6.85 | 5.60 | 7,847,439 |
| Mar 20 2024 | 6.50 | -1.50 | -18.75% | 7.75 | 8.10 | 4.10 | 32,006,081 |
| Mar 19 2024 | 8.00 | -0.10 | -1.23% | 7.85 | 8.25 | 7.65 | 3,494,687 |
| Mar 18 2024 | 8.10 | -2.90 | -26.36% | 10.50 | 11.125 | 7.35 | 7,463,870 |
| Mar 15 2024 | 11.00 | 0.20 | 1.85% | 10.50 | 11.00 | 10.50 | 350,652 |
| Mar 14 2024 | 10.80 | -0.20 | -1.82% | 10.50 | 11.00 | 10.50 | 145,241 |
| Mar 13 2024 | 11.00 | 0.30 | 2.80% | 10.75 | 11.00 | 10.75 | 478,918 |
| Mar 12 2024 | 10.70 | -0.80 | -6.96% | 11.50 | 11.50 | 10.25 | 845,248 |
| Mar 11 2024 | 11.50 | 0.00 | 0.00% | 11.25 | 11.75 | 11.25 | 1,078,651 |
| Mar 08 2024 | 11.50 | 0.60 | 5.50% | 10.90 | 11.625 | 10.90 | 981,384 |
| Mar 07 2024 | 10.90 | 0.65 | 6.34% | 10.25 | 11.60 | 10.25 | 2,388,650 |
| Mar 06 2024 | 10.25 | 0.45 | 4.59% | 9.75 | 10.35 | 9.75 | 2,548,515 |
| Mar 05 2024 | 9.80 | 0.40 | 4.26% | 9.40 | 9.80 | 9.40 | 1,604,477 |
| Mar 04 2024 | 9.40 | 0.25 | 2.73% | 9.15 | 9.75 | 9.15 | 2,066,345 |
| Mar 01 2024 | 9.15 | 0.15 | 1.67% | 9.10 | 9.25 | 9.00 | 2,383,412 |
| Feb 29 2024 | 9.00 | 0.75 | 9.09% | 8.40 | 9.25 | 8.25 | 1,270,149 |
| Feb 28 2024 | 8.25 | 0.25 | 3.13% | 7.85 | 8.25 | 7.85 | 558,466 |
| Feb 27 2024 | 8.00 | -0.95 | -10.61% | 9.10 | 9.10 | 7.85 | 2,806,711 |
| Feb 26 2024 | 8.95 | 0.00 | 0.00% | 8.95 | 8.95 | 8.95 | 663,012 |
| Feb 23 2024 | 8.95 | 0.60 | 7.19% | 8.35 | 9.10 | 8.20 | 1,326,652 |
| Feb 22 2024 | 8.35 | 0.00 | 0.00% | 8.35 | 8.35 | 8.35 | 271,396 |
| Feb 21 2024 | 8.35 | 0.03 | 0.36% | 8.50 | 8.50 | 8.35 | 501,584 |
| Feb 20 2024 | 8.32 | -0.18 | -2.12% | 8.50 | 8.50 | 8.32 | 218,213 |
| Feb 19 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.50 | 8.35 | 427,698 |
| Feb 16 2024 | 8.50 | 0.10 | 1.19% | 8.55 | 8.55 | 8.35 | 558,771 |
| Feb 15 2024 | 8.40 | -0.15 | -1.75% | 8.55 | 8.55 | 8.40 | 99,763 |
| Feb 14 2024 | 8.55 | -0.10 | -1.16% | 8.65 | 8.75 | 8.35 | 665,233 |
| Feb 13 2024 | 8.65 | 0.05 | 0.58% | 8.60 | 8.65 | 8.60 | 703,273 |
| Feb 12 2024 | 8.60 | -0.05 | -0.58% | 8.65 | 8.65 | 8.60 | 527,117 |
| Feb 09 2024 | 8.65 | -0.10 | -1.14% | 8.75 | 8.75 | 8.65 | 49,228 |
| Feb 08 2024 | 8.75 | 0.00 | 0.00% | 8.75 | 8.90 | 8.75 | 1,199,469 |
