Humacyte, Inc. (HUMA) stock
HUMANasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
$0.60+0.00 (+0.63%)
Close on Nov 12, 2026Market cap $165.40MP/E –Yield –
Price history
Humacyte share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$0.5954
+0.63% on the day
52-week range
$0.337 – $1.53
-61.0% from the high
Change over 52 weeks
-52.4%
From $1.25 on Nov 12, 2025
Average volume
6.35M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $0.5872 | $0.63 | $0.5631 | $0.5954 | +0.63% | 5,248,842 |
| Nov 11, 2026 | $0.5873 | $0.6259 | $0.554 | $0.5917 | +0.29% | 6,778,329 |
| Nov 10, 2026 | $0.4998 | $0.597 | $0.492 | $0.59 | +29.61% | 15,666,480 |
| Nov 9, 2026 | $0.45 | $0.4934 | $0.45 | $0.4552 | +1.56% | 5,663,214 |
| Nov 6, 2026 | $0.41 | $0.4493 | $0.3999 | $0.4482 | +13.32% | 5,158,004 |
| Nov 5, 2026 | $0.44 | $0.4486 | $0.387 | $0.3955 | -12.11% | 6,013,835 |
| Nov 4, 2026 | $0.4598 | $0.475 | $0.4247 | $0.45 | +2.16% | 2,643,400 |
| Nov 3, 2026 | $0.4048 | $0.4452 | $0.391 | $0.4405 | +10.65% | 3,203,441 |
| Nov 2, 2026 | $0.4237 | $0.432 | $0.385 | $0.3981 | -3.19% | 5,214,436 |
| Oct 30, 2026 | $0.46 | $0.46 | $0.40 | $0.4112 | -12.47% | 5,119,874 |
| Oct 29, 2026 | $0.4728 | $0.51 | $0.46 | $0.4698 | -0.06% | 3,704,476 |
| Oct 28, 2026 | $0.45 | $0.4794 | $0.4319 | $0.4701 | +5.33% | 2,657,460 |
| Oct 27, 2026 | $0.4142 | $0.4644 | $0.3941 | $0.4463 | +11.41% | 3,720,309 |
| Oct 26, 2026 | $0.46 | $0.4617 | $0.391 | $0.4006 | -7.99% | 3,975,816 |
| Oct 23, 2026 | $0.42 | $0.4398 | $0.3989 | $0.4354 | +5.40% | 2,607,708 |
| Oct 22, 2026 | $0.41 | $0.4199 | $0.40 | $0.4131 | +0.46% | 2,259,444 |
| Oct 21, 2026 | $0.41 | $0.42 | $0.3925 | $0.4112 | +1.28% | 4,176,347 |
| Oct 20, 2026 | $0.3921 | $0.4155 | $0.39 | $0.406 | +1.22% | 4,892,853 |
| Oct 19, 2026 | $0.4284 | $0.4394 | $0.3913 | $0.4011 | -6.50% | 4,691,474 |
| Oct 16, 2026 | $0.45 | $0.4597 | $0.4201 | $0.429 | -2.39% | 5,971,270 |
| Oct 15, 2026 | $0.3656 | $0.4456 | $0.3512 | $0.4395 | +24.12% | 20,786,990 |
| Oct 14, 2026 | $0.3634 | $0.3791 | $0.337 | $0.3541 | -1.34% | 5,431,076 |
| Oct 13, 2026 | $0.3896 | $0.3908 | $0.3555 | $0.3589 | -7.88% | 12,348,170 |
| Oct 12, 2026 | $0.40 | $0.4129 | $0.3868 | $0.3896 | -3.87% | 16,347,110 |
| Oct 9, 2026 | $0.44 | $0.449 | $0.391 | $0.4053 | -9.35% | 8,597,894 |
| Oct 8, 2026 | $0.4748 | $0.4799 | $0.4367 | $0.4471 | -5.34% | 5,485,182 |
| Oct 7, 2026 | $0.4792 | $0.4799 | $0.46 | $0.4723 | -1.19% | 3,912,851 |
| Oct 6, 2026 | $0.501 | $0.5095 | $0.4724 | $0.478 | -4.40% | 4,281,127 |
| Oct 5, 2026 | $0.52 | $0.5223 | $0.4848 | $0.50 | -4.12% | 6,449,385 |
| Oct 2, 2026 | $0.5061 | $0.5343 | $0.5032 | $0.5215 | +3.70% | 5,395,403 |
| Oct 1, 2026 | $0.52 | $0.5283 | $0.5007 | $0.5029 | -2.86% | 2,995,287 |
| Sep 30, 2026 | $0.54 | $0.548 | $0.5104 | $0.5177 | -2.82% | 5,748,653 |
| Sep 29, 2026 | $0.5494 | $0.55 | $0.5312 | $0.5327 | -2.65% | 3,612,485 |
| Sep 28, 2026 | $0.55 | $0.5689 | $0.5315 | $0.5472 | -1.81% | 4,959,191 |
| Sep 25, 2026 | $0.56 | $0.5713 | $0.55 | $0.5573 | -2.00% | 2,619,754 |
| Sep 24, 2026 | $0.5599 | $0.5731 | $0.543 | $0.5687 | +0.53% | 2,835,495 |
| Sep 23, 2026 | $0.588 | $0.588 | $0.5556 | $0.5657 | -2.93% | 3,431,572 |
| Sep 22, 2026 | $0.5876 | $0.6079 | $0.5811 | $0.5828 | -1.22% | 3,469,805 |
| Sep 21, 2026 | $0.60 | $0.6099 | $0.575 | $0.59 | +0.75% | 3,406,472 |
| Sep 18, 2026 | $0.5699 | $0.6078 | $0.5699 | $0.5856 | +1.83% | 6,991,243 |
| Sep 17, 2026 | $0.5946 | $0.598 | $0.5652 | $0.5751 | +0.89% | 2,900,290 |
| Sep 16, 2026 | $0.5582 | $0.596 | $0.55 | $0.57 | +3.34% | 4,958,527 |
| Sep 15, 2026 | $0.56 | $0.5696 | $0.54 | $0.5516 | -1.68% | 3,212,176 |
| Sep 14, 2026 | $0.55 | $0.5749 | $0.55 | $0.561 | -1.16% | 3,164,573 |
| Sep 11, 2026 | $0.5759 | $0.5878 | $0.559 | $0.5676 | +0.09% | 2,264,995 |
| Sep 10, 2026 | $0.58 | $0.58 | $0.56 | $0.5671 | -2.06% | 2,665,146 |
| Sep 9, 2026 | $0.5905 | $0.60 | $0.5751 | $0.579 | -2.67% | 2,924,791 |
| Sep 8, 2026 | $0.6095 | $0.6099 | $0.58 | $0.5949 | -1.65% | 2,401,959 |
| Sep 4, 2026 | $0.591 | $0.6101 | $0.5828 | $0.6049 | +1.49% | 2,965,439 |
| Sep 3, 2026 | $0.6076 | $0.6099 | $0.584 | $0.596 | -0.10% | 3,016,735 |
| Sep 2, 2026 | $0.5711 | $0.6111 | $0.57 | $0.5966 | +4.59% | 5,178,828 |
| Sep 1, 2026 | $0.598 | $0.6014 | $0.57 | $0.5704 | -5.15% | 16,536,120 |
| Aug 31, 2026 | $0.65 | $0.65 | $0.5838 | $0.6014 | -7.49% | 13,537,580 |
| Aug 28, 2026 | $0.69 | $0.6954 | $0.6401 | $0.6501 | -6.15% | 4,921,511 |
| Aug 27, 2026 | $0.70 | $0.7082 | $0.687 | $0.6927 | +1.63% | 2,964,133 |
| Aug 26, 2026 | $0.71 | $0.7119 | $0.67 | $0.6816 | -2.80% | 5,678,050 |
| Aug 25, 2026 | $0.663 | $0.73 | $0.6601 | $0.7012 | +5.89% | 5,920,952 |
| Aug 24, 2026 | $0.675 | $0.6936 | $0.6424 | $0.6622 | +3.11% | 3,758,871 |
| Aug 21, 2026 | $0.6741 | $0.70 | $0.6345 | $0.6422 | -5.75% | 9,366,430 |
| Aug 20, 2026 | $0.7074 | $0.715 | $0.6627 | $0.6814 | -7.28% | 6,648,243 |
| Aug 19, 2026 | $0.60 | $0.75 | $0.5964 | $0.7349 | +26.34% | 21,660,150 |
| Aug 18, 2026 | $0.56 | $0.5893 | $0.5401 | $0.5817 | +3.76% | 9,261,658 |
| Aug 17, 2026 | $0.6098 | $0.6099 | $0.5422 | $0.5606 | -7.31% | 13,740,740 |
| Aug 14, 2026 | $0.5729 | $0.621 | $0.5261 | $0.6048 | +9.96% | 33,057,500 |
| Aug 13, 2026 | $0.641 | $0.6775 | $0.55 | $0.55 | -17.29% | 32,778,700 |
| Aug 12, 2026 | $0.6438 | $0.6652 | $0.6156 | $0.665 | -6.34% | 11,169,100 |
| Aug 11, 2026 | $0.7399 | $0.745 | $0.71 | $0.71 | -4.63% | 3,594,560 |
| Aug 10, 2026 | $0.7202 | $0.7499 | $0.7023 | $0.7445 | +3.66% | 2,846,622 |
| Aug 7, 2026 | $0.7128 | $0.7398 | $0.7021 | $0.7182 | +1.21% | 2,277,637 |
| Aug 6, 2026 | $0.7042 | $0.73 | $0.6835 | $0.7096 | -2.63% | 1,957,034 |
| Aug 5, 2026 | $0.725 | $0.7316 | $0.7011 | $0.7288 | +2.33% | 2,055,294 |
| Aug 4, 2026 | $0.6802 | $0.725 | $0.6802 | $0.7122 | +3.32% | 2,910,493 |
| Aug 3, 2026 | $0.66 | $0.7056 | $0.65 | $0.6893 | +5.49% | 3,267,166 |
| Jul 31, 2026 | $0.6855 | $0.6899 | $0.6441 | $0.6534 | -2.71% | 1,746,680 |
| Jul 30, 2026 | $0.6457 | $0.685 | $0.626 | $0.6716 | +7.52% | 4,087,205 |
| Jul 29, 2026 | $0.63 | $0.6495 | $0.615 | $0.6246 | -0.97% | 3,854,420 |
| Jul 28, 2026 | $0.6694 | $0.6796 | $0.63 | $0.6307 | -6.44% | 2,238,964 |
| Jul 27, 2026 | $0.6405 | $0.6788 | $0.634 | $0.6741 | +7.89% | 3,825,255 |
| Jul 24, 2026 | $0.6443 | $0.6481 | $0.6211 | $0.6248 | -2.16% | 2,566,605 |
| Jul 23, 2026 | $0.636 | $0.665 | $0.623 | $0.6386 | -0.93% | 5,137,091 |
| Jul 22, 2026 | $0.6667 | $0.68 | $0.64 | $0.6446 | -3.91% | 7,781,453 |
| Jul 21, 2026 | $0.64 | $0.7099 | $0.64 | $0.6708 | +2.22% | 8,648,676 |
| Jul 20, 2026 | $0.68 | $0.68 | $0.635 | $0.6562 | -1.28% | 3,023,952 |
| Jul 17, 2026 | $0.653 | $0.6699 | $0.64 | $0.6647 | +0.77% | 4,008,281 |
| Jul 16, 2026 | $0.685 | $0.6861 | $0.635 | $0.6596 | -3.23% | 8,426,879 |
| Jul 15, 2026 | $0.7108 | $0.727 | $0.68 | $0.6816 | -3.62% | 3,982,366 |
| Jul 14, 2026 | $0.68 | $0.7205 | $0.672 | $0.7072 | +2.31% | 7,742,477 |
| Jul 13, 2026 | $0.691 | $0.7099 | $0.68 | $0.6912 | -0.36% | 7,649,719 |
| Jul 10, 2026 | $0.70 | $0.7399 | $0.67 | $0.6937 | -0.94% | 13,055,060 |
| Jul 9, 2026 | $0.7384 | $0.745 | $0.70 | $0.7003 | -4.49% | 10,114,760 |
| Jul 8, 2026 | $0.7528 | $0.7697 | $0.715 | $0.7332 | -4.89% | 7,022,466 |
| Jul 7, 2026 | $0.7628 | $0.80 | $0.732 | $0.7709 | +0.04% | 7,829,703 |
| Jul 6, 2026 | $0.73 | $0.7839 | $0.72 | $0.7706 | +8.54% | 9,492,137 |
| Jul 2, 2026 | $0.7001 | $0.7345 | $0.6935 | $0.71 | +5.56% | 12,889,360 |
| Jul 1, 2026 | $0.777 | $0.82 | $0.6726 | $0.6726 | -13.81% | 18,083,650 |
| Jun 30, 2026 | $0.771 | $0.8696 | $0.7525 | $0.7804 | -2.32% | 14,311,830 |
| Jun 29, 2026 | $0.74 | $0.8189 | $0.6725 | $0.7989 | +12.74% | 36,756,050 |
| Jun 26, 2026 | $0.6288 | $0.797 | $0.61 | $0.7086 | +14.29% | 46,984,520 |
| Jun 25, 2026 | $0.70 | $0.7296 | $0.6192 | $0.62 | -11.14% | 25,464,080 |
| Jun 24, 2026 | $0.7451 | $0.77 | $0.64 | $0.6977 | -0.39% | 29,486,460 |
| Jun 23, 2026 | $0.84 | $0.86 | $0.6954 | $0.7004 | -16.55% | 46,220,880 |
| Jun 22, 2026 | $0.925 | $0.9294 | $0.83 | $0.8393 | -9.21% | 23,584,610 |
| Jun 18, 2026 | $1.00 | $1.00 | $0.9002 | $0.9244 | -4.59% | 11,323,180 |
| Jun 17, 2026 | $1.02 | $1.06 | $0.939 | $0.9689 | -5.93% | 13,798,550 |
| Jun 16, 2026 | $1.08 | $1.08 | $1.01 | $1.03 | -3.74% | 7,073,997 |
| Jun 15, 2026 | $1.08 | $1.11 | $1.06 | $1.07 | +1.42% | 5,692,744 |
| Jun 12, 2026 | $1.10 | $1.11 | $1.05 | $1.06 | -2.31% | 9,087,132 |
| Jun 11, 2026 | $1.05 | $1.10 | $1.00 | $1.08 | -19.40% | 29,497,490 |
| Jun 10, 2026 | $1.40 | $1.49 | $1.31 | $1.34 | -3.60% | 7,975,015 |
| Jun 9, 2026 | $1.38 | $1.50 | $1.32 | $1.39 | +0.72% | 4,746,744 |
| Jun 8, 2026 | $1.40 | $1.42 | $1.35 | $1.38 | +2.22% | 3,780,539 |
| Jun 5, 2026 | $1.49 | $1.50 | $1.33 | $1.35 | -9.40% | 6,432,913 |
| Jun 4, 2026 | $1.39 | $1.53 | $1.38 | $1.49 | +6.43% | 6,604,236 |
| Jun 3, 2026 | $1.42 | $1.46 | $1.35 | $1.40 | +0.72% | 5,495,626 |
| Jun 2, 2026 | $1.40 | $1.48 | $1.36 | $1.39 | -4.14% | 8,980,303 |
| Jun 1, 2026 | $1.30 | $1.48 | $1.29 | $1.45 | +11.54% | 11,099,770 |
| May 29, 2026 | $1.28 | $1.34 | $1.24 | $1.30 | +1.56% | 9,420,696 |
| May 28, 2026 | $1.15 | $1.30 | $1.11 | $1.28 | +11.30% | 11,287,090 |
| May 27, 2026 | $1.11 | $1.21 | $1.10 | $1.15 | +3.60% | 5,846,266 |
| May 26, 2026 | $1.03 | $1.12 | $1.02 | $1.11 | +5.71% | 7,120,931 |
| May 22, 2026 | $1.01 | $1.06 | $0.9901 | $1.05 | +2.94% | 3,766,260 |
| May 21, 2026 | $0.9222 | $1.04 | $0.89 | $1.02 | +11.21% | 6,807,244 |
| May 20, 2026 | $0.8412 | $0.9299 | $0.8253 | $0.9172 | +11.14% | 4,351,932 |
| May 19, 2026 | $0.90 | $0.90 | $0.82 | $0.8253 | -8.14% | 4,185,060 |
| May 18, 2026 | $0.95 | $0.98 | $0.86 | $0.8984 | -3.41% | 6,547,683 |
| May 15, 2026 | $1.05 | $1.05 | $0.89 | $0.9301 | -6.99% | 7,490,280 |
| May 14, 2026 | $1.15 | $1.22 | $1.00 | $1.00 | -11.50% | 10,112,810 |
| May 13, 2026 | $0.895 | $1.18 | $0.86 | $1.13 | +24.18% | 26,084,730 |
| May 12, 2026 | $0.97 | $0.9847 | $0.91 | $0.91 | -9.00% | 4,690,104 |
| May 11, 2026 | $1.04 | $1.05 | $1.00 | $1.00 | -5.66% | 8,062,858 |
| May 8, 2026 | $1.07 | $1.09 | $1.01 | $1.06 | -1.85% | 5,588,500 |
| May 7, 2026 | $1.02 | $1.09 | $0.9461 | $1.08 | +9.83% | 9,368,957 |
| May 6, 2026 | $0.9052 | $0.9924 | $0.88 | $0.9833 | +9.03% | 6,062,853 |
| May 5, 2026 | $0.96 | $0.96 | $0.866 | $0.9019 | -2.48% | 4,050,993 |
| May 4, 2026 | $0.87 | $0.941 | $0.87 | $0.9248 | +8.13% | 4,454,835 |
| May 1, 2026 | $0.8312 | $0.8591 | $0.8108 | $0.8553 | +1.60% | 2,029,185 |
| Apr 30, 2026 | $0.8219 | $0.8528 | $0.8001 | $0.8418 | +2.66% | 2,904,740 |
| Apr 29, 2026 | $0.82 | $0.8374 | $0.795 | $0.82 | -3.24% | 3,462,702 |
| Apr 28, 2026 | $0.825 | $0.8511 | $0.761 | $0.8475 | +5.16% | 5,281,481 |
| Apr 27, 2026 | $0.71 | $0.8296 | $0.70 | $0.8059 | +15.13% | 8,082,725 |
| Apr 24, 2026 | $0.7083 | $0.7221 | $0.69 | $0.70 | -1.14% | 2,241,515 |
| Apr 23, 2026 | $0.7055 | $0.7599 | $0.6765 | $0.7081 | +0.45% | 4,523,660 |
| Apr 22, 2026 | $0.68 | $0.7232 | $0.6664 | $0.7049 | +6.97% | 4,651,908 |
| Apr 21, 2026 | $0.6852 | $0.7129 | $0.654 | $0.659 | -4.15% | 4,159,226 |
| Apr 20, 2026 | $0.70 | $0.717 | $0.6762 | $0.6875 | -3.20% | 3,914,421 |
| Apr 17, 2026 | $0.715 | $0.7536 | $0.7011 | $0.7102 | +3.89% | 5,062,002 |
| Apr 16, 2026 | $0.7505 | $0.7599 | $0.675 | $0.6836 | -7.13% | 5,291,556 |
| Apr 15, 2026 | $0.7101 | $0.74 | $0.7034 | $0.7361 | +6.51% | 4,428,756 |
| Apr 14, 2026 | $0.673 | $0.726 | $0.673 | $0.6911 | +3.13% | 4,121,173 |
| Apr 13, 2026 | $0.64 | $0.70 | $0.6361 | $0.6701 | +3.83% | 4,662,507 |
| Apr 10, 2026 | $0.6107 | $0.6659 | $0.6031 | $0.6454 | +6.33% | 4,666,049 |
| Apr 9, 2026 | $0.6527 | $0.6674 | $0.607 | $0.607 | -6.83% | 4,596,411 |
| Apr 8, 2026 | $0.6499 | $0.67 | $0.6155 | $0.6515 | +7.35% | 4,717,408 |
| Apr 7, 2026 | $0.6267 | $0.6414 | $0.6002 | $0.6069 | -6.63% | 4,829,490 |
| Apr 6, 2026 | $0.6646 | $0.7063 | $0.6452 | $0.65 | +1.18% | 5,229,850 |
| Apr 2, 2026 | $0.5813 | $0.6575 | $0.575 | $0.6424 | +8.53% | 4,820,077 |
| Apr 1, 2026 | $0.6316 | $0.6316 | $0.57 | $0.5919 | -2.44% | 6,146,537 |
| Mar 31, 2026 | $0.589 | $0.6253 | $0.5601 | $0.6067 | +5.60% | 7,097,121 |
| Mar 30, 2026 | $0.6988 | $0.6988 | $0.5469 | $0.5745 | -14.96% | 15,716,420 |
| Mar 27, 2026 | $0.7406 | $0.7699 | $0.6682 | $0.6756 | -13.21% | 14,586,560 |
| Mar 26, 2026 | $0.83 | $0.90 | $0.7784 | $0.7784 | -5.42% | 6,914,158 |
| Mar 25, 2026 | $0.83 | $0.8576 | $0.7944 | $0.823 | +3.60% | 7,502,340 |
| Mar 24, 2026 | $0.848 | $0.86 | $0.7701 | $0.7944 | -6.57% | 7,755,689 |
| Mar 23, 2026 | $0.8326 | $0.8799 | $0.7865 | $0.8503 | +8.61% | 13,437,290 |
| Mar 20, 2026 | $0.9027 | $0.91 | $0.701 | $0.7829 | -8.34% | 31,558,370 |
| Mar 19, 2026 | $0.976 | $0.98 | $0.81 | $0.8541 | -19.42% | 52,324,320 |
| Mar 18, 2026 | $1.17 | $1.17 | $1.06 | $1.06 | -8.62% | 4,306,145 |
| Mar 17, 2026 | $1.12 | $1.17 | $1.12 | $1.16 | +3.57% | 2,788,580 |
| Mar 16, 2026 | $1.17 | $1.21 | $1.09 | $1.12 | -3.45% | 4,246,644 |
| Mar 13, 2026 | $1.15 | $1.22 | $1.14 | $1.16 | +1.75% | 2,289,297 |
| Mar 12, 2026 | $1.19 | $1.21 | $1.13 | $1.14 | -4.20% | 2,958,432 |
| Mar 11, 2026 | $1.25 | $1.26 | $1.18 | $1.19 | -4.03% | 3,355,200 |
| Mar 10, 2026 | $1.22 | $1.31 | $1.22 | $1.24 | +3.33% | 6,203,171 |
| Mar 9, 2026 | $1.12 | $1.23 | $1.10 | $1.20 | +8.11% | 6,595,827 |
| Mar 6, 2026 | $1.09 | $1.15 | $1.08 | $1.11 | +1.83% | 3,364,938 |
| Mar 5, 2026 | $1.16 | $1.16 | $1.08 | $1.09 | -5.22% | 4,605,966 |
| Mar 4, 2026 | $1.11 | $1.22 | $1.08 | $1.15 | +7.48% | 5,103,472 |
| Mar 3, 2026 | $1.10 | $1.12 | $1.06 | $1.07 | -4.46% | 2,662,658 |
| Mar 2, 2026 | $1.09 | $1.13 | $1.07 | $1.12 | +0.45% | 2,243,182 |
| Feb 27, 2026 | $1.20 | $1.21 | $1.10 | $1.12 | -9.35% | 4,246,717 |
| Feb 26, 2026 | $1.17 | $1.26 | $1.16 | $1.23 | +6.03% | 6,066,096 |
| Feb 25, 2026 | $1.11 | $1.21 | $1.11 | $1.16 | +3.57% | 4,742,616 |
| Feb 24, 2026 | $1.13 | $1.14 | $1.04 | $1.12 | -1.75% | 5,151,512 |
| Feb 23, 2026 | $1.12 | $1.17 | $1.09 | $1.14 | +0.88% | 3,508,248 |
| Feb 20, 2026 | $1.12 | $1.15 | $1.10 | $1.13 | -1.74% | 3,089,087 |
| Feb 19, 2026 | $1.09 | $1.16 | $1.07 | $1.15 | +6.48% | 4,091,725 |
| Feb 18, 2026 | $1.13 | $1.14 | $1.06 | $1.08 | -5.26% | 4,719,003 |
| Feb 17, 2026 | $1.03 | $1.16 | $1.03 | $1.14 | +12.87% | 7,222,166 |
| Feb 13, 2026 | $1.01 | $1.04 | $0.9849 | $1.01 | 0.00% | 3,479,928 |
| Feb 12, 2026 | $1.02 | $1.04 | $0.9808 | $1.01 | 0.00% | 6,879,872 |
| Feb 11, 2026 | $1.07 | $1.08 | $0.9631 | $1.01 | -3.81% | 8,950,905 |
| Feb 10, 2026 | $1.25 | $1.29 | $1.04 | $1.05 | -13.93% | 13,237,650 |
| Feb 9, 2026 | $1.02 | $1.29 | $1.00 | $1.22 | +30.02% | 26,871,410 |
| Feb 6, 2026 | $0.9278 | $0.9579 | $0.902 | $0.9383 | +5.88% | 2,435,572 |
| Feb 5, 2026 | $0.96 | $0.9638 | $0.88 | $0.8862 | -7.51% | 4,082,001 |
| Feb 4, 2026 | $0.9902 | $1.00 | $0.93 | $0.9582 | -4.08% | 3,409,282 |
| Feb 3, 2026 | $1.01 | $1.03 | $0.97 | $0.999 | -2.06% | 2,935,405 |
| Feb 2, 2026 | $0.9995 | $1.02 | $0.9508 | $1.02 | +2.24% | 3,100,558 |
| Jan 30, 2026 | $1.02 | $1.06 | $0.9844 | $0.9977 | -3.14% | 3,070,497 |
| Jan 29, 2026 | $1.01 | $1.05 | $0.975 | $1.03 | +3.00% | 2,693,529 |
| Jan 28, 2026 | $1.04 | $1.05 | $0.981 | $1.00 | -2.91% | 3,173,774 |
| Jan 27, 2026 | $1.03 | $1.04 | $0.97 | $1.03 | +0.98% | 3,829,539 |
| Jan 26, 2026 | $1.05 | $1.06 | $1.00 | $1.02 | -2.86% | 4,027,678 |
| Jan 23, 2026 | $1.12 | $1.13 | $1.04 | $1.05 | -6.25% | 4,970,036 |
| Jan 22, 2026 | $1.02 | $1.15 | $1.01 | $1.12 | +14.29% | 9,115,202 |
| Jan 21, 2026 | $1.03 | $1.05 | $0.9581 | $0.98 | -3.92% | 8,941,075 |
| Jan 20, 2026 | $1.10 | $1.10 | $1.02 | $1.02 | -8.11% | 4,873,208 |
| Jan 16, 2026 | $1.13 | $1.16 | $1.08 | $1.11 | +0.91% | 3,847,164 |
| Jan 15, 2026 | $1.15 | $1.15 | $1.08 | $1.10 | -3.51% | 3,715,246 |
| Jan 14, 2026 | $1.11 | $1.15 | $1.08 | $1.14 | +2.70% | 3,521,174 |
| Jan 13, 2026 | $1.13 | $1.15 | $1.08 | $1.11 | -1.77% | 4,608,694 |
| Jan 12, 2026 | $1.17 | $1.18 | $1.11 | $1.13 | -3.42% | 5,481,724 |
| Jan 9, 2026 | $1.19 | $1.23 | $1.16 | $1.17 | 0.00% | 2,754,274 |
| Jan 8, 2026 | $1.20 | $1.23 | $1.15 | $1.17 | -2.50% | 4,707,427 |
| Jan 7, 2026 | $1.09 | $1.25 | $1.09 | $1.20 | +11.11% | 9,940,758 |
| Jan 6, 2026 | $1.08 | $1.12 | $1.05 | $1.08 | +1.89% | 4,500,895 |
| Jan 5, 2026 | $1.01 | $1.08 | $1.01 | $1.06 | +8.72% | 5,780,073 |
| Jan 2, 2026 | $0.9793 | $1.04 | $0.95 | $0.975 | +1.51% | 4,301,055 |
| Dec 31, 2025 | $1.01 | $1.01 | $0.91 | $0.9605 | -4.90% | 10,290,700 |
| Dec 30, 2025 | $1.02 | $1.03 | $0.99 | $1.01 | -0.98% | 6,448,864 |
| Dec 29, 2025 | $1.04 | $1.06 | $1.01 | $1.02 | -4.67% | 4,842,115 |
| Dec 26, 2025 | $1.09 | $1.10 | $1.04 | $1.07 | -0.93% | 3,668,531 |
| Dec 24, 2025 | $1.13 | $1.15 | $1.06 | $1.08 | -4.42% | 2,482,357 |
| Dec 23, 2025 | $1.06 | $1.15 | $1.04 | $1.13 | +5.61% | 5,448,423 |
| Dec 22, 2025 | $1.13 | $1.16 | $1.06 | $1.07 | -3.60% | 6,441,457 |
| Dec 19, 2025 | $1.13 | $1.16 | $1.10 | $1.11 | 0.00% | 7,280,180 |
| Dec 18, 2025 | $1.10 | $1.17 | $1.09 | $1.11 | +3.74% | 4,979,432 |
| Dec 17, 2025 | $1.10 | $1.13 | $1.06 | $1.07 | -4.46% | 5,663,344 |
| Dec 16, 2025 | $1.19 | $1.19 | $1.11 | $1.12 | -5.08% | 4,938,748 |
| Dec 15, 2025 | $1.29 | $1.30 | $1.17 | $1.18 | -9.92% | 5,935,526 |
| Dec 12, 2025 | $1.32 | $1.34 | $1.29 | $1.31 | 0.00% | 2,131,677 |
| Dec 11, 2025 | $1.26 | $1.34 | $1.26 | $1.31 | +3.15% | 3,342,032 |
| Dec 10, 2025 | $1.25 | $1.29 | $1.23 | $1.27 | 0.00% | 3,216,798 |
| Dec 9, 2025 | $1.29 | $1.32 | $1.22 | $1.27 | -1.55% | 4,448,762 |
| Dec 8, 2025 | $1.25 | $1.30 | $1.21 | $1.29 | +4.88% | 5,756,646 |
| Dec 5, 2025 | $1.29 | $1.31 | $1.23 | $1.23 | -5.38% | 3,958,553 |
| Dec 4, 2025 | $1.29 | $1.33 | $1.26 | $1.30 | +0.78% | 3,084,875 |
| Dec 3, 2025 | $1.29 | $1.31 | $1.23 | $1.29 | +2.38% | 3,269,793 |
| Dec 2, 2025 | $1.30 | $1.31 | $1.25 | $1.26 | -1.56% | 3,363,978 |
| Dec 1, 2025 | $1.33 | $1.34 | $1.26 | $1.28 | -5.19% | 3,767,818 |
| Nov 28, 2025 | $1.34 | $1.38 | $1.32 | $1.35 | +1.50% | 2,269,073 |
| Nov 26, 2025 | $1.31 | $1.35 | $1.30 | $1.33 | +0.76% | 3,307,587 |
| Nov 25, 2025 | $1.27 | $1.32 | $1.24 | $1.32 | +3.13% | 3,064,806 |
| Nov 24, 2025 | $1.23 | $1.29 | $1.21 | $1.28 | +4.92% | 5,401,854 |
| Nov 21, 2025 | $1.11 | $1.25 | $1.09 | $1.22 | +8.93% | 6,038,626 |
| Nov 20, 2025 | $1.19 | $1.26 | $1.10 | $1.12 | -4.27% | 6,449,974 |
| Nov 19, 2025 | $1.23 | $1.23 | $1.13 | $1.17 | -2.50% | 4,708,061 |
| Nov 18, 2025 | $1.12 | $1.21 | $1.12 | $1.20 | +6.19% | 4,036,364 |
| Nov 17, 2025 | $1.21 | $1.21 | $1.12 | $1.13 | -8.13% | 7,671,816 |
| Nov 14, 2025 | $1.15 | $1.28 | $1.13 | $1.23 | +3.36% | 5,901,018 |
| Nov 13, 2025 | $1.23 | $1.27 | $1.17 | $1.19 | -4.80% | 7,169,139 |
| Nov 12, 2025 | $1.43 | $1.43 | $1.22 | $1.25 | -2.34% | 8,180,144 |
| Nov 11, 2025 | $1.36 | $1.37 | $1.28 | $1.28 | -5.19% | 5,139,112 |
| Nov 10, 2025 | $1.39 | $1.42 | $1.32 | $1.35 | +1.50% | 3,917,475 |
| Nov 7, 2025 | $1.30 | $1.34 | $1.22 | $1.33 | +1.53% | 5,847,583 |
| Nov 6, 2025 | $1.47 | $1.47 | $1.26 | $1.31 | -9.66% | 6,368,691 |
| Nov 5, 2025 | $1.49 | $1.49 | $1.42 | $1.45 | -0.68% | 3,297,036 |
| Nov 4, 2025 | $1.55 | $1.56 | $1.46 | $1.46 | -8.18% | 4,353,648 |
| Nov 3, 2025 | $1.68 | $1.68 | $1.58 | $1.59 | -4.79% | 3,321,783 |
| Oct 31, 2025 | $1.65 | $1.67 | $1.60 | $1.67 | – | 3,262,612 |
Seasonality
HUMA return in each calendar month over the last 7 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 9.9% | -18.8% | 8.1% | 35.0% | -25.4% | 19.4% | -1.9% | -11.1% | -12.6% | 8.3% | -16.0% |
| Months up | 3 of 6 | 5 of 6 | 2 of 6 | 4 of 6 | 4 of 6 | 1 of 6 | 4 of 6 | 3 of 6 | 1 of 6 | 1 of 6 | 3 of 6 | 2 of 6 |
| 2026 | 3.9% | 11.8% | -45.6% | 38.8% | 54.4% | -40.0% | -16.3% | -8.0% | -13.9% | -20.6% | 44.8% | |
| 2025 | -9.3% | -25.8% | -49.9% | -15.0% | 84.1% | -21.7% | 14.8% | -35.4% | 12.3% | -4.0% | -19.2% | -28.9% |
| 2024 | 16.9% | 31.0% | -28.5% | 26.0% | 90.8% | -35.8% | 97.1% | -36.0% | -10.1% | -7.2% | -10.5% | 11.7% |
| 2023 | 24.6% | 16.3% | 1.0% | 4.9% | 5.9% | -16.6% | 14.7% | 16.8% | -23.5% | -27.6% | 25.0% | 7.2% |
| 2022 | -25.8% | 12.1% | 17.1% | 0.3% | -23.3% | -40.9% | 8.4% | 4.9% | -10.7% | 5.7% | -9.4% | -32.4% |
| 2021 | -0.1% | 14.2% | -6.6% | -6.3% | -2.1% | 2.5% | -2.2% | 46.6% | -20.6% | -21.6% | 19.0% | -33.1% |
| 2020 | -20.5% |
See a number that looks wrong?