HumanCo Acquisition Corp (HMCO) Historical Stock Data
10.06 ↑0.00 (0.00%)
As of December 1, 2022, 3:31pm EST.
Historical Data
In the past 30 trading days, HMCO is up 0.01% a day on average. There have been 25 days where HumanCo Acquisition Corp closed green and 5 days where HMCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 10.07 | 10.06 | ↓$0.01 (-0.10%) | 10.04 | 10.08 | 80.17K |
| 2022-11-30 | 10.07 | 10.07 | ↑$0.00 (0.00%) | 10.06 | 10.08 | 1.34M |
| 2022-11-29 | 10.07 | 10.07 | ↑$0.01 (0.05%) | 10.06 | 10.08 | 322.71K |
| 2022-11-28 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.06 | 10.06 | 70.30K |
| 2022-11-25 | 10.06 | 10.07 | ↑$0.00 (0.05%) | 10.06 | 10.07 | 65.75K |
| 2022-11-23 | 10.06 | 10.06 | ↑$0.00 (0.00%) | 10.05 | 10.07 | 428.47K |
| 2022-11-22 | 10.05 | 10.06 | ↑$0.00 (0.05%) | 10.05 | 10.06 | 1.78M |
| 2022-11-21 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.04 | 62.91K |
| 2022-11-18 | 10.04 | 10.05 | ↑$0.01 (0.05%) | 10.04 | 10.05 | 5.88K |
| 2022-11-17 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.03 | 10 |
| 2022-11-16 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.03 | 1.56K |
| 2022-11-15 | 10.04 | 10.04 | ↑$0.00 (0.00%) | 10.04 | 10.04 | 8.17K |
| 2022-11-14 | 10.03 | 10.04 | ↑$0.01 (0.05%) | 10.03 | 10.04 | 2.26K |
| 2022-11-11 | 10.03 | 10.03 | ↑$0.00 (0.00%) | 10.03 | 10.04 | 13.08K |
| 2022-11-10 | 10.03 | 10.03 | ↓$0.00 (-0.05%) | 10.02 | 10.03 | 79.61K |
| 2022-11-09 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.01 | 10.02 | 134 |
| 2022-11-08 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.02 | 10.02 | 624 |
| 2022-11-07 | 10.02 | 10.03 | ↑$0.01 (0.10%) | 10.02 | 10.03 | 5.16K |
| 2022-11-04 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.01 | 1K |
| 2022-11-03 | 10.02 | 10.02 | ↑$0.00 (0.00%) | 10.02 | 10.02 | 2K |
| 2022-11-02 | 10.01 | 10.01 | ↑$0.00 (0.00%) | 10.01 | 10.02 | 234.74K |
| 2022-11-01 | 10.01 | 10.02 | ↑$0.01 (0.10%) | 10.00 | 10.02 | 97.28K |
| 2022-10-31 | 10.01 | 10.00 | ↓$0.01 (-0.05%) | 10.00 | 10.01 | 7 |
| 2022-10-28 | 10.01 | 10.00 | ↓$0.01 (-0.05%) | 10.00 | 10.01 | 1.59K |
| 2022-10-27 | 10.00 | 10.00 | ↑$0.00 (0.00%) | 10.00 | 10.01 | 209.36K |
| 2022-10-26 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.99 | 10.00 | 71.10K |
| 2022-10-25 | 10.00 | 10.00 | ↑$0.01 (0.05%) | 9.99 | 10.01 | 83.73K |
| 2022-10-24 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.99 | 9.99 | 133.63K |
| 2022-10-21 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.99 | 9.99 | 104.91K |
| 2022-10-20 | 9.99 | 9.99 | ↑$0.00 (0.00%) | 9.99 | 9.99 | 2.18K |
Create an account or log in to view more rows.
$HMCO buying!
$HMCO great sale!!!! Buy buy buy
$HMCO Good morning traders
$HMCO every dip gets bought up.
$HMCO just waiting to short this bad boy.
$HMCO red day ahead
$HMCO always with good potential for a long term Hodl
$HMCO How can this stock move so little? Damn
$HMCO I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$HMCO let’s gooooo