Roundhill Humanoid Roboti... (HUMN)
undefined: HUMN
· Real-Time Price · USD
undefined
null (null%)
At close: Invalid Date
HUMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 30.98 | 31.21 | 30.95 | 31.11 | n/a | 1.80% | 47,516 |
| Oct 3, 2025 | 30.61 | 30.63 | 30.29 | 30.56 | n/a | 0.23% | 27,500 |
| Oct 2, 2025 | 30.65 | 30.70 | 30.39 | 30.49 | n/a | 0.43% | 31,151 |
| Oct 1, 2025 | 30.01 | 30.39 | 29.97 | 30.36 | n/a | 0.93% | 37,866 |
| Sep 30, 2025 | 29.90 | 30.08 | 29.80 | 30.08 | n/a | 1.66% | 23,725 |
| Sep 29, 2025 | 29.69 | 29.77 | 29.53 | 29.59 | n/a | 0.96% | 111,406 |
| Sep 26, 2025 | 29.12 | 29.53 | 28.97 | 29.31 | n/a | -0.95% | 19,819 |
| Sep 25, 2025 | 29.48 | 29.70 | 29.32 | 29.59 | n/a | 0.85% | 98,700 |
| Sep 24, 2025 | 29.49 | 29.53 | 29.33 | 29.34 | n/a | -0.71% | 20,869 |
| Sep 23, 2025 | 29.93 | 29.93 | 29.50 | 29.55 | n/a | -1.76% | 69,965 |
| Sep 22, 2025 | 29.75 | 30.54 | 29.72 | 30.08 | n/a | 2.28% | 54,328 |
| Sep 19, 2025 | 29.42 | 29.48 | 29.30 | 29.41 | n/a | 0.00% | 52,300 |
| Sep 18, 2025 | 29.29 | 29.49 | 29.21 | 29.41 | n/a | 1.24% | 54,299 |
| Sep 17, 2025 | 28.96 | 29.16 | 28.81 | 29.05 | n/a | 1.18% | 100,600 |
| Sep 16, 2025 | 28.57 | 28.75 | 28.50 | 28.71 | n/a | 1.31% | 111,900 |
| Sep 15, 2025 | 28.36 | 28.44 | 28.25 | 28.34 | n/a | 1.14% | 120,180 |
| Sep 12, 2025 | 27.87 | 28.08 | 27.81 | 28.02 | n/a | 0.76% | 93,900 |
| Sep 11, 2025 | 27.46 | 27.81 | 27.32 | 27.81 | n/a | 2.39% | 127,204 |
| Sep 10, 2025 | 27.30 | 27.31 | 27.12 | 27.16 | n/a | -0.18% | 52,000 |
| Sep 9, 2025 | 27.22 | 27.27 | 27.07 | 27.21 | n/a | -0.66% | 37,000 |
Page 1 of 4