Humankind Benefit Corporation - Humankind US Stock ETF (HKND) Historical Stock Data
35.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HKND is down -0.06% a day on average. There have been 15 days where Humankind Benefit Corporation - Humankind US Stock ETF closed green and 15 days where HKND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-01 | 34.66 | 35.36 | ↑$0.70 (2.02%) | 34.66 | 35.36 | 1.30K |
| 2025-11-28 | 35.34 | 35.36 | ↑$0.01 (0.04%) | 35.30 | 35.36 | 478 |
| 2025-11-26 | 35.49 | 35.52 | ↑$0.03 (0.08%) | 35.49 | 35.52 | 293 |
| 2025-11-25 | 35.49 | 35.52 | ↑$0.03 (0.08%) | 35.49 | 35.53 | 555 |
| 2025-11-24 | 35.49 | 35.52 | ↑$0.03 (0.08%) | 35.47 | 35.52 | 77.89K |
| 2025-11-21 | 35.60 | 35.51 | ↓$0.09 (-0.26%) | 35.51 | 35.64 | 2.03K |
| 2025-11-20 | 35.48 | 34.77 | ↓$0.71 (-1.99%) | 34.77 | 35.54 | 7.61K |
| 2025-11-19 | 35.14 | 35.09 | ↓$0.05 (-0.15%) | 35.09 | 35.14 | 390 |
| 2025-11-18 | 35.25 | 35.20 | ↓$0.05 (-0.14%) | 35.20 | 35.25 | 401 |
| 2025-11-17 | 35.51 | 35.09 | ↓$0.42 (-1.20%) | 35.09 | 35.51 | 645 |
| 2025-11-14 | 35.52 | 35.39 | ↓$0.13 (-0.38%) | 35.39 | 35.52 | 1.34K |
| 2025-11-13 | 35.87 | 35.52 | ↓$0.35 (-0.97%) | 35.52 | 35.87 | 510 |
| 2025-11-12 | 35.68 | 35.87 | ↑$0.19 (0.53%) | 35.68 | 35.96 | 1.31K |
| 2025-11-11 | 35.19 | 35.69 | ↑$0.50 (1.41%) | 35.19 | 35.69 | 4.44K |
| 2025-11-10 | 35.19 | 35.27 | ↑$0.08 (0.23%) | 35.19 | 35.27 | 577 |
| 2025-11-07 | 35.28 | 35.00 | ↓$0.28 (-0.79%) | 35.00 | 35.28 | 171 |
| 2025-11-06 | 34.87 | 34.91 | ↑$0.04 (0.11%) | 34.87 | 34.96 | 602 |
| 2025-11-05 | 35.21 | 35.13 | ↓$0.08 (-0.22%) | 35.13 | 35.21 | 582 |
| 2025-11-04 | 35.05 | 34.92 | ↓$0.13 (-0.37%) | 34.92 | 35.09 | 893 |
| 2025-11-03 | 34.94 | 35.06 | ↑$0.12 (0.35%) | 34.94 | 35.06 | 0.90K |
| 2025-10-31 | 35.23 | 35.19 | ↓$0.04 (-0.13%) | 35.07 | 35.23 | 325 |
| 2025-10-30 | 35.38 | 35.11 | ↓$0.27 (-0.76%) | 35.11 | 35.38 | 386 |
| 2025-10-29 | 35.60 | 35.35 | ↓$0.25 (-0.71%) | 35.34 | 35.60 | 519 |
| 2025-10-28 | 35.69 | 35.65 | ↓$0.04 (-0.11%) | 35.65 | 35.69 | 744 |
| 2025-10-27 | 35.69 | 35.77 | ↑$0.08 (0.23%) | 35.69 | 35.77 | 0.95K |
| 2025-10-24 | 35.34 | 35.57 | ↑$0.23 (0.66%) | 35.34 | 35.66 | 1.17K |
| 2025-10-23 | 35.32 | 35.38 | ↑$0.06 (0.17%) | 35.32 | 35.40 | 549 |
| 2025-10-22 | 35.42 | 35.28 | ↓$0.14 (-0.39%) | 35.28 | 35.42 | 872 |
| 2025-10-21 | 35.38 | 35.38 | ↑$0.00 (0.00%) | 35.38 | 35.38 | 238 |
| 2025-10-20 | 35.09 | 35.41 | ↑$0.32 (0.91%) | 35.09 | 35.44 | 1.47K |
Create an account or log in to view more rows.
$HKND I'm friggin bored. Just give us our money already
$HKND LFGGGGGG
$HKND let’s go baby!
$HKND News Plz.....
$HKND has just been halted from trading.
$HKND what happens?
$HKND push baby push!
$HKND nothing drops
$HKND Holding Pattern
$HKND we need one good push to moon this.