Humacyte Inc (HUMA) Historical Stock Data
3.99 ↓0.01 (-0.13%)
As of April 29, 2024, 10:47am EST.
Historical Data
In the past 30 trading days, HUMA is down -0.53% a day on average. There have been 13 days where Humacyte Inc closed green and 17 days where HUMA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.92 | 3.99 | ↑$0.07 (1.79%) | 3.85 | 4.01 | 689.52K |
| 2024-04-25 | 3.79 | 3.90 | ↑$0.11 (2.90%) | 3.71 | 3.92 | 790.66K |
| 2024-04-24 | 3.95 | 3.82 | ↓$0.13 (-3.29%) | 3.70 | 4.03 | 1.51M |
| 2024-04-23 | 3.85 | 3.93 | ↑$0.08 (2.08%) | 3.75 | 4.19 | 2.16M |
| 2024-04-22 | 3.90 | 3.70 | ↓$0.20 (-5.13%) | 3.30 | 3.90 | 2.62M |
| 2024-04-19 | 3.75 | 3.70 | ↓$0.05 (-1.33%) | 3.55 | 4.11 | 4.90M |
| 2024-04-18 | 3.18 | 3.59 | ↑$0.41 (12.89%) | 3.17 | 3.75 | 5.79M |
| 2024-04-17 | 3.17 | 3.12 | ↓$0.05 (-1.58%) | 3.10 | 3.20 | 1.08M |
| 2024-04-16 | 3.00 | 3.06 | ↑$0.06 (2.00%) | 2.90 | 3.12 | 1.44M |
| 2024-04-15 | 2.96 | 2.87 | ↓$0.09 (-3.04%) | 2.86 | 2.98 | 746.92K |
| 2024-04-12 | 3.03 | 2.88 | ↓$0.15 (-4.95%) | 2.81 | 3.06 | 1.45M |
| 2024-04-11 | 3.04 | 3.02 | ↓$0.02 (-0.66%) | 2.92 | 3.04 | 1.69M |
| 2024-04-10 | 3.02 | 2.99 | ↓$0.03 (-0.99%) | 2.90 | 3.07 | 1.28M |
| 2024-04-09 | 3.12 | 3.04 | ↓$0.08 (-2.56%) | 3.04 | 3.17 | 1.12M |
| 2024-04-08 | 3.04 | 3.10 | ↑$0.06 (1.97%) | 3.04 | 3.13 | 605.02K |
| 2024-04-05 | 3.16 | 3.04 | ↓$0.12 (-3.80%) | 2.98 | 3.16 | 643.30K |
| 2024-04-04 | 3.07 | 3.12 | ↑$0.05 (1.63%) | 3.07 | 3.37 | 1.30M |
| 2024-04-03 | 2.92 | 3.03 | ↑$0.11 (3.77%) | 2.89 | 3.08 | 1.14M |
| 2024-04-02 | 2.99 | 2.97 | ↓$0.02 (-0.67%) | 2.90 | 3.00 | 0.96M |
| 2024-04-01 | 3.12 | 3.01 | ↓$0.11 (-3.53%) | 3.00 | 3.12 | 1.14M |
| 2024-03-28 | 3.10 | 3.11 | ↑$0.01 (0.32%) | 3.06 | 3.14 | 0.96M |
| 2024-03-27 | 3.15 | 3.10 | ↓$0.05 (-1.59%) | 3.07 | 3.25 | 1.84M |
| 2024-03-26 | 3.20 | 3.07 | ↓$0.13 (-4.06%) | 3.05 | 3.20 | 1.04M |
| 2024-03-25 | 3.32 | 3.14 | ↓$0.18 (-5.42%) | 3.13 | 3.45 | 0.97M |
| 2024-03-22 | 3.63 | 3.31 | ↓$0.32 (-8.82%) | 3.26 | 3.66 | 1.22M |
| 2024-03-21 | 3.55 | 3.60 | ↑$0.05 (1.41%) | 3.55 | 3.66 | 0.97M |
| 2024-03-20 | 3.57 | 3.51 | ↓$0.06 (-1.68%) | 3.41 | 3.59 | 0.91M |
| 2024-03-19 | 3.46 | 3.49 | ↑$0.03 (0.87%) | 3.44 | 3.61 | 842.50K |
| 2024-03-18 | 3.43 | 3.51 | ↑$0.08 (2.33%) | 3.27 | 3.61 | 1.90M |
| 2024-03-15 | 3.14 | 3.24 | ↑$0.10 (3.18%) | 3.14 | 3.31 | 639.97K |
Create an account or log in to view more rows.
$HUMA fake wall lets break it
$HUMA lol who sold
$HUMA to the moon!
$HUMA Bullish !!! Can’t wait for Monday!!
$HUMA Another boring day I believe
$HUMA very normal lol sike
$HUMA come back next earning
$HUMA I actually want the market pullback 5% is pretty crazy how this market keep going and going
$HUMA Let’s goooo
$HUMA is it time?