Humacyte Inc (HUMA) Historical Stock Data
3.11 ↑0.01 (0.32%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HUMA is down -0.44% a day on average. There have been 14 days where Humacyte Inc closed green and 16 days where HUMA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.27 | 3.16 | ↓$0.11 (-3.36%) | 3.12 | 3.36 | 784.81K |
2024-03-13 | 3.31 | 3.29 | ↓$0.02 (-0.60%) | 3.25 | 3.39 | 466.56K |
2024-03-12 | 3.11 | 3.31 | ↑$0.20 (6.43%) | 3.07 | 3.35 | 871.84K |
2024-03-11 | 3.34 | 3.11 | ↓$0.23 (-6.89%) | 3.05 | 3.41 | 0.96M |
2024-03-08 | 3.33 | 3.37 | ↑$0.04 (1.20%) | 3.31 | 3.51 | 749.83K |
2024-03-07 | 3.37 | 3.27 | ↓$0.10 (-2.97%) | 3.23 | 3.37 | 1.38M |
2024-03-06 | 3.52 | 3.37 | ↓$0.15 (-4.26%) | 3.17 | 3.53 | 1.09M |
2024-03-05 | 3.57 | 3.48 | ↓$0.09 (-2.52%) | 3.36 | 3.61 | 883.51K |
2024-03-04 | 3.35 | 3.53 | ↑$0.18 (5.37%) | 3.33 | 3.70 | 2.32M |
2024-03-01 | 3.00 | 3.24 | ↑$0.24 (8.00%) | 2.99 | 3.51 | 9.78M |
2024-02-29 | 4.50 | 4.35 | ↓$0.15 (-3.33%) | 4.25 | 4.50 | 845.02K |
2024-02-28 | 4.46 | 4.40 | ↓$0.06 (-1.35%) | 4.36 | 4.56 | 479.57K |
2024-02-27 | 4.58 | 4.53 | ↓$0.05 (-1.09%) | 4.40 | 4.68 | 690.49K |
2024-02-26 | 4.29 | 4.54 | ↑$0.25 (5.83%) | 4.29 | 4.56 | 506.18K |
2024-02-23 | 4.32 | 4.33 | ↑$0.01 (0.23%) | 4.14 | 4.38 | 346.25K |
2024-02-22 | 4.36 | 4.31 | ↓$0.06 (-1.26%) | 4.01 | 4.43 | 0.93M |
2024-02-21 | 4.80 | 4.24 | ↓$0.56 (-11.67%) | 3.95 | 4.84 | 1.92M |
2024-02-20 | 4.46 | 4.84 | ↑$0.38 (8.52%) | 4.40 | 4.86 | 1.26M |
2024-02-16 | 4.42 | 4.42 | ↑$0.00 (0.00%) | 4.19 | 4.48 | 850.25K |
2024-02-15 | 4.29 | 4.46 | ↑$0.17 (3.96%) | 4.15 | 4.52 | 1.31M |
Create an account or log in to view more rows.
$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?
$HUMA I would not be a bear now