Hum Network Limited (HUMNL.KA)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 10.70 | 10.70 | 10.24 | 10.26 | 10.26 | 2,926,562 |
| 27 June 2024 | 10.75 | 10.89 | 10.40 | 10.52 | 10.52 | 2,755,938 |
| 26 June 2024 | 10.81 | 11.08 | 10.71 | 10.75 | 10.75 | 18,174,655 |
| 25 June 2024 | 10.99 | 10.99 | 10.76 | 10.79 | 10.79 | 4,177,313 |
| 24 June 2024 | 11.14 | 11.20 | 10.78 | 10.85 | 10.85 | 10,825,919 |
| 21 June 2024 | 10.53 | 11.53 | 10.53 | 11.13 | 11.13 | 41,927,227 |
| 20 June 2024 | 10.55 | 10.78 | 10.25 | 10.53 | 10.53 | 15,858,602 |
| 18 June 2024 | - | - | - | - | - | - |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 10.85 | 10.85 | 10.48 | 10.52 | 10.52 | 3,311,522 |
| 13 June 2024 | 10.78 | 11.04 | 10.65 | 10.73 | 10.73 | 7,147,955 |
| 12 June 2024 | 10.74 | 10.87 | 10.50 | 10.73 | 10.73 | 3,912,780 |
| 11 June 2024 | 10.85 | 10.89 | 10.25 | 10.61 | 10.61 | 6,793,820 |
| 10 June 2024 | 10.50 | 11.00 | 10.01 | 10.76 | 10.76 | 6,584,351 |
| 07 June 2024 | 10.15 | 10.60 | 9.70 | 10.46 | 10.46 | 12,922,024 |
| 06 June 2024 | 10.75 | 10.75 | 10.20 | 10.32 | 10.32 | 6,490,829 |
| 05 June 2024 | 11.00 | 11.05 | 10.45 | 10.51 | 10.51 | 10,057,058 |
| 04 June 2024 | 11.90 | 11.95 | 10.90 | 10.97 | 10.97 | 15,798,370 |
| 03 June 2024 | 11.85 | 11.96 | 11.62 | 11.90 | 11.90 | 10,198,333 |
| 31 May 2024 | 11.99 | 12.20 | 11.77 | 11.85 | 11.85 | 15,771,634 |
| 30 May 2024 | 11.86 | 12.25 | 11.56 | 11.92 | 11.92 | 14,406,307 |
| 29 May 2024 | 12.50 | 12.50 | 11.90 | 12.00 | 12.00 | 10,168,447 |
| 28 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 24 May 2024 | 11.45 | 12.37 | 11.28 | 12.25 | 12.25 | 27,752,033 |
| 23 May 2024 | 11.98 | 12.29 | 11.25 | 11.40 | 11.40 | 17,424,536 |
| 22 May 2024 | 12.25 | 12.90 | 11.46 | 12.03 | 12.03 | 71,273,077 |
| 21 May 2024 | 11.16 | 11.90 | 11.16 | 11.90 | 11.90 | 18,656,463 |
| 20 May 2024 | 9.94 | 10.97 | 9.80 | 10.90 | 10.90 | 30,918,735 |
| 17 May 2024 | 9.85 | 10.28 | 9.84 | 9.97 | 9.97 | 9,544,594 |
| 16 May 2024 | 10.00 | 10.14 | 9.66 | 9.77 | 9.77 | 6,170,188 |
| 15 May 2024 | 9.68 | 10.45 | 9.45 | 9.95 | 9.95 | 35,681,587 |
| 14 May 2024 | 9.90 | 9.98 | 9.20 | 9.61 | 9.61 | 10,281,355 |
| 13 May 2024 | 9.80 | 10.57 | 9.61 | 9.82 | 9.82 | 29,028,603 |
| 10 May 2024 | 11.03 | 11.03 | 9.40 | 9.70 | 9.70 | 51,463,445 |
| 09 May 2024 | 9.56 | 10.03 | 9.52 | 10.03 | 10.03 | 10,744,360 |
| 08 May 2024 | 8.10 | 9.03 | 8.10 | 9.03 | 9.03 | 56,105,156 |
| 07 May 2024 | 7.09 | 8.03 | 6.96 | 8.03 | 8.03 | 27,029,687 |
| 06 May 2024 | 7.06 | 7.18 | 6.83 | 7.03 | 7.03 | 1,925,240 |
| 03 May 2024 | 6.75 | 7.15 | 6.75 | 7.12 | 7.12 | 3,497,500 |
| 02 May 2024 | 7.00 | 7.10 | 6.94 | 6.95 | 6.95 | 2,006,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 7.08 | 7.20 | 6.95 | 7.03 | 7.03 | 3,485,500 |
| 29 Apr 2024 | 7.14 | 7.43 | 7.05 | 7.09 | 7.09 | 5,321,000 |
| 26 Apr 2024 | 7.08 | 7.11 | 6.80 | 7.05 | 7.05 | 3,450,000 |
| 25 Apr 2024 | 6.82 | 7.09 | 6.70 | 6.97 | 6.97 | 2,501,000 |
| 24 Apr 2024 | 6.80 | 6.88 | 6.60 | 6.84 | 6.84 | 3,515,000 |
| 23 Apr 2024 | 6.85 | 6.99 | 6.65 | 6.73 | 6.73 | 1,468,500 |
| 22 Apr 2024 | 6.65 | 6.88 | 6.65 | 6.84 | 6.84 | 1,119,500 |
| 19 Apr 2024 | 6.76 | 6.76 | 6.60 | 6.69 | 6.69 | 484,000 |
| 18 Apr 2024 | 6.65 | 6.72 | 6.59 | 6.70 | 6.70 | 571,000 |
| 17 Apr 2024 | 6.66 | 6.75 | 6.64 | 6.70 | 6.70 | 1,294,000 |
| 16 Apr 2024 | 6.80 | 6.81 | 6.70 | 6.74 | 6.74 | 700,500 |
| 15 Apr 2024 | 6.89 | 6.98 | 6.65 | 6.74 | 6.74 | 1,299,000 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 6.70 | 6.85 | 6.63 | 6.82 | 6.82 | 1,866,000 |
| 08 Apr 2024 | 6.41 | 6.80 | 6.41 | 6.78 | 6.78 | 1,824,500 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 6.60 | 6.68 | 6.51 | 6.66 | 6.66 | 676,000 |
| 03 Apr 2024 | 6.37 | 6.70 | 6.36 | 6.61 | 6.61 | 4,133,500 |
| 02 Apr 2024 | 6.50 | 6.54 | 6.30 | 6.35 | 6.35 | 2,958,500 |
| 01 Apr 2024 | 6.50 | 6.59 | 6.42 | 6.50 | 6.50 | 185,000 |
| 28 Mar 2024 | 6.69 | 6.69 | 6.45 | 6.60 | 6.60 | 2,535,500 |
| 27 Mar 2024 | 6.54 | 6.60 | 6.36 | 6.54 | 6.54 | 4,469,000 |
| 26 Mar 2024 | 6.55 | 6.74 | 6.47 | 6.54 | 6.54 | 2,579,000 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 6.50 | 6.59 | 6.35 | 6.55 | 6.55 | 433,500 |
| 21 Mar 2024 | 6.63 | 6.63 | 6.47 | 6.49 | 6.49 | 912,500 |
| 20 Mar 2024 | 6.60 | 6.72 | 6.56 | 6.63 | 6.63 | 288,500 |
| 19 Mar 2024 | 6.52 | 6.86 | 6.52 | 6.63 | 6.63 | 539,500 |
| 18 Mar 2024 | 6.57 | 6.73 | 6.57 | 6.69 | 6.69 | 110,500 |
| 15 Mar 2024 | 6.70 | 6.70 | 6.63 | 6.67 | 6.67 | 218,500 |
| 14 Mar 2024 | 6.51 | 6.70 | 6.50 | 6.63 | 6.63 | 3,374,500 |
| 13 Mar 2024 | 6.68 | 6.70 | 6.40 | 6.51 | 6.51 | 3,016,500 |
| 12 Mar 2024 | 6.80 | 6.95 | 6.50 | 6.68 | 6.68 | 357,500 |
| 11 Mar 2024 | 6.95 | 7.00 | 6.82 | 6.86 | 6.86 | 1,057,500 |
| 08 Mar 2024 | 6.78 | 7.20 | 6.71 | 6.90 | 6.90 | 1,935,500 |
| 07 Mar 2024 | 6.70 | 6.77 | 6.60 | 6.71 | 6.71 | 604,500 |
| 06 Mar 2024 | 6.81 | 6.92 | 6.61 | 6.73 | 6.73 | 891,500 |
| 05 Mar 2024 | 7.03 | 7.07 | 6.75 | 6.83 | 6.83 | 548,500 |
| 04 Mar 2024 | 6.99 | 7.11 | 6.88 | 7.03 | 7.03 | 2,832,000 |
| 01 Mar 2024 | 6.76 | 6.94 | 6.62 | 6.87 | 6.87 | 4,883,500 |
| 29 Feb 2024 | 6.77 | 6.93 | 6.55 | 6.71 | 6.71 | 7,963,000 |
| 28 Feb 2024 | 6.70 | 6.75 | 6.60 | 6.65 | 6.65 | 2,676,000 |
| 27 Feb 2024 | 6.73 | 6.73 | 6.52 | 6.63 | 6.63 | 529,000 |
| 26 Feb 2024 | 6.60 | 6.74 | 6.55 | 6.61 | 6.61 | 3,707,000 |
| 23 Feb 2024 | 6.60 | 6.78 | 6.48 | 6.55 | 6.55 | 2,576,000 |
| 22 Feb 2024 | 6.50 | 6.64 | 6.37 | 6.58 | 6.58 | 807,500 |
| 21 Feb 2024 | 6.41 | 6.55 | 6.40 | 6.45 | 6.45 | 639,000 |
| 20 Feb 2024 | 6.50 | 6.50 | 6.30 | 6.32 | 6.32 | 565,000 |
| 16 Feb 2024 | 6.31 | 6.55 | 6.30 | 6.47 | 6.47 | 7,194,000 |
| 15 Feb 2024 | 6.40 | 6.58 | 6.31 | 6.41 | 6.41 | 178,500 |
| 14 Feb 2024 | 6.31 | 6.61 | 6.31 | 6.59 | 6.59 | 1,786,000 |
| 13 Feb 2024 | 6.18 | 6.45 | 6.10 | 6.27 | 6.27 | 1,766,000 |
| 12 Feb 2024 | 6.51 | 6.79 | 6.19 | 6.25 | 6.25 | 2,595,000 |
| 09 Feb 2024 | 6.79 | 6.79 | 6.45 | 6.64 | 6.64 | 706,500 |
| 08 Feb 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 07 Feb 2024 | 6.59 | 6.88 | 6.55 | 6.80 | 6.80 | 3,566,500 |
| 06 Feb 2024 | 6.43 | 6.63 | 6.43 | 6.60 | 6.60 | 2,048,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.