Humankind Benefit Corporation - Humankind US Stock ETF (HKND) Historical Stock Data
31.49 ↑0.12 (0.39%)
As of March 28, 2024, 2:14pm EST.
Historical Data
In the past 30 trading days, HKND is up 0.13% a day on average. There have been 26 days where Humankind Benefit Corporation - Humankind US Stock ETF closed green and 4 days where HKND closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 30.55 | 30.55 | ↑$0.00 (0.00%) | 30.55 | 30.55 | 104 |
2024-03-13 | 30.68 | 30.77 | ↑$0.09 (0.29%) | 30.68 | 30.87 | 2.17K |
2024-03-12 | 30.68 | 30.76 | ↑$0.08 (0.25%) | 30.63 | 30.76 | 1.76K |
2024-03-11 | 30.39 | 30.61 | ↑$0.22 (0.71%) | 30.39 | 30.61 | 2.05K |
2024-03-08 | 30.54 | 30.54 | ↑$0.00 (0.00%) | 30.54 | 30.54 | 286 |
2024-03-07 | 30.35 | 30.50 | ↑$0.15 (0.50%) | 30.35 | 30.50 | 1.84K |
2024-03-05 | 30.18 | 30.18 | ↑$0.00 (0.00%) | 30.18 | 30.18 | 125 |
2024-03-04 | 30.31 | 30.31 | ↑$0.00 (0.00%) | 30.31 | 30.31 | 22 |
2024-03-01 | 30.25 | 30.45 | ↑$0.20 (0.66%) | 30.25 | 30.45 | 4.03K |
2024-02-29 | 30.17 | 30.21 | ↑$0.04 (0.13%) | 30.17 | 30.21 | 270 |
2024-02-28 | 30.22 | 30.17 | ↓$0.05 (-0.16%) | 30.17 | 30.25 | 624 |
2024-02-27 | 30.25 | 30.25 | ↑$0.00 (0.00%) | 30.25 | 30.25 | 178 |
2024-02-26 | 30.24 | 30.24 | ↑$0.00 (0.00%) | 30.24 | 30.24 | 360 |
2024-02-23 | 30.41 | 30.41 | ↑$0.00 (0.00%) | 30.41 | 30.41 | 302 |
2024-02-22 | 30.14 | 30.29 | ↑$0.15 (0.49%) | 30.14 | 30.29 | 2.05K |
2024-02-21 | 29.88 | 29.98 | ↑$0.10 (0.32%) | 29.88 | 29.98 | 496 |
2024-02-20 | 30.00 | 29.90 | ↓$0.10 (-0.35%) | 29.90 | 30.00 | 249 |
2024-02-16 | 30.00 | 30.00 | ↑$0.00 (0.00%) | 30.00 | 30.00 | 48 |
2024-02-15 | 30.03 | 30.03 | ↑$0.00 (0.00%) | 30.03 | 30.03 | 22 |
2024-02-14 | 29.69 | 29.81 | ↑$0.12 (0.40%) | 29.69 | 29.81 | 219 |
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