Humankind Benefit Corporation - Humankind US Stock ETF (HKND) Historical Stock Data
30.31 ↑0.16 (0.55%)
As of April 24, 2024, 1:30pm EST.
Historical Data
In the past 30 trading days, HKND is up 0.00% a day on average. There have been 24 days where Humankind Benefit Corporation - Humankind US Stock ETF closed green and 6 days where HKND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 30.31 | 30.31 | ↑$0.00 (0.00%) | 30.31 | 30.31 | 16 |
| 2024-04-25 | 30.14 | 30.14 | ↑$0.00 (0.01%) | 30.14 | 30.14 | 349 |
| 2024-04-24 | 30.44 | 30.44 | ↑$0.00 (0.00%) | 30.44 | 30.44 | 25 |
| 2024-04-23 | 30.41 | 30.41 | ↑$0.00 (0.00%) | 30.41 | 30.41 | 159 |
| 2024-04-22 | 30.04 | 30.12 | ↑$0.09 (0.30%) | 30.02 | 30.12 | 1.43K |
| 2024-04-19 | 29.92 | 30.03 | ↑$0.11 (0.38%) | 29.92 | 30.04 | 382 |
| 2024-04-18 | 29.85 | 29.85 | ↑$0.00 (0.00%) | 29.85 | 29.85 | 13 |
| 2024-04-17 | 29.83 | 29.83 | ↑$0.00 (0.00%) | 29.83 | 29.83 | 100 |
| 2024-04-16 | 29.89 | 29.80 | ↓$0.09 (-0.30%) | 29.80 | 29.89 | 307 |
| 2024-04-15 | 30.19 | 29.97 | ↓$0.22 (-0.72%) | 29.97 | 30.21 | 0.92K |
| 2024-04-12 | 30.18 | 30.18 | ↑$0.00 (0.00%) | 30.18 | 30.18 | 89 |
| 2024-04-11 | 30.53 | 30.68 | ↑$0.15 (0.50%) | 30.53 | 30.68 | 152 |
| 2024-04-10 | 30.63 | 30.63 | ↑$0.00 (0.00%) | 30.63 | 30.63 | 293 |
| 2024-04-09 | 31.01 | 31.01 | ↑$0.00 (0.00%) | 31.01 | 31.01 | 154 |
| 2024-04-08 | 30.90 | 30.90 | ↑$0.00 (0.00%) | 30.90 | 30.90 | 154 |
| 2024-04-05 | 30.94 | 30.94 | ↑$0.00 (0.00%) | 30.94 | 30.94 | 73 |
| 2024-04-04 | 30.74 | 30.74 | ↑$0.00 (0.00%) | 30.74 | 30.74 | 67 |
| 2024-04-03 | 31.01 | 31.01 | ↑$0.00 (0.00%) | 31.01 | 31.01 | 3 |
| 2024-04-02 | 31.02 | 31.00 | ↓$0.02 (-0.06%) | 31.00 | 31.02 | 646 |
| 2024-04-01 | 31.47 | 31.30 | ↓$0.17 (-0.53%) | 31.30 | 31.47 | 228 |
| 2024-03-28 | 31.49 | 31.49 | ↑$0.00 (0.00%) | 31.49 | 31.49 | 32 |
| 2024-03-27 | 31.20 | 31.37 | ↑$0.17 (0.55%) | 31.20 | 31.37 | 254 |
| 2024-03-26 | 30.96 | 30.96 | ↑$0.00 (0.00%) | 30.96 | 30.96 | 29 |
| 2024-03-25 | 30.94 | 30.94 | ↑$0.00 (0.00%) | 30.94 | 30.94 | 160 |
| 2024-03-22 | 31.01 | 31.01 | ↑$0.00 (0.00%) | 31.01 | 31.01 | 16 |
| 2024-03-21 | 31.17 | 31.13 | ↓$0.04 (-0.12%) | 31.13 | 31.20 | 560 |
| 2024-03-20 | 30.85 | 30.98 | ↑$0.13 (0.42%) | 30.82 | 30.98 | 1.12K |
| 2024-03-19 | 30.78 | 30.78 | ↑$0.00 (0.00%) | 30.78 | 30.78 | 237 |
| 2024-03-18 | 30.75 | 30.64 | ↓$0.11 (-0.35%) | 30.64 | 30.75 | 818 |
| 2024-03-15 | 30.53 | 30.53 | ↑$0.00 (0.00%) | 30.53 | 30.53 | 22 |
Create an account or log in to view more rows.
$HKND the redness has arrived
$HKND Dip buyers are going to get wrecked
$HKND let it ride
$HKND COME ON!!! Ugh!
$HKND hello
please hold.
$HKND LFGGGGGG
$HKND the greatest stock of all time
will not bow to the shorts
oh yeah
$HKND this is my only green stonk!
I really like this stonk.
$HKND buy and hodl friends. we may be early
but we are not wrong. very soon.
$HKND we need to get moving