HumanCo Acquisition Corp. (HMCO)
NASDAQ: HMCO
· Real-Time Price · USD
10.06
0.00 (0.00%)
At close: Dec 01, 2022, 9:31 PM
HMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2022 | 10.07 | 10.07 | 10.04 | 10.06 | 10.06 | -0.10% | 80,170 |
| Nov 30, 2022 | 10.07 | 10.07 | 10.06 | 10.07 | 10.07 | 0.00% | 1,344,984 |
| Nov 29, 2022 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.10% | 322,705 |
| Nov 28, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.00% | 70,302 |
| Nov 25, 2022 | 10.06 | 10.06 | 10.06 | 10.06 | 10.07 | 0.00% | 65,745 |
| Nov 23, 2022 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.00% | 428,473 |
| Nov 22, 2022 | 10.05 | 10.06 | 10.05 | 10.06 | 10.06 | 0.20% | 1,779,503 |
| Nov 21, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 62,912 |
| Nov 18, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.05 | 0.10% | 5,880 |
| Nov 16, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 1,560 |
| Nov 15, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.00% | 8,165 |
| Nov 14, 2022 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 2,262 |
| Nov 11, 2022 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 0.10% | 13,076 |
| Nov 10, 2022 | 10.03 | 10.03 | 10.02 | 10.02 | 10.03 | 0.00% | 79,608 |
| Nov 8, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | 624 |
| Nov 7, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 5,161 |
| Nov 4, 2022 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 1,001 |
| Nov 3, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 2,003 |
| Nov 2, 2022 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.00% | 234,735 |
| Nov 1, 2022 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | 0.10% | 97,275 |