Humankind Benefit Corporation - Humankind US Stock ETF (HKND) Historical Stock Data
27.88 ↓0.21 (-0.74%)
As of February 3, 2023, 1:31pm EST.
Historical Data
In the past 30 trading days, HKND is up 0.07% a day on average. There have been 21 days where Humankind Benefit Corporation - Humankind US Stock ETF closed green and 9 days where HKND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 28.04 | 28.09 | ↑$0.05 (0.17%) | 28.01 | 28.09 | 845 |
| 2023-02-01 | 27.52 | 27.86 | ↑$0.34 (1.22%) | 27.46 | 27.86 | 517 |
| 2023-01-31 | 27.48 | 27.62 | ↑$0.14 (0.51%) | 27.48 | 27.62 | 287 |
| 2023-01-30 | 27.47 | 27.22 | ↓$0.25 (-0.91%) | 27.22 | 27.52 | 4.07K |
| 2023-01-27 | 27.47 | 27.47 | ↑$0.00 (0.00%) | 27.47 | 27.47 | 48 |
| 2023-01-26 | 27.31 | 27.44 | ↑$0.13 (0.47%) | 27.31 | 27.44 | 1.87K |
| 2023-01-25 | 27.01 | 27.27 | ↑$0.26 (0.98%) | 27.00 | 27.27 | 1.46K |
| 2023-01-24 | 27.26 | 27.26 | ↑$0.00 (0.00%) | 27.26 | 27.26 | 25 |
| 2023-01-23 | 27.32 | 27.30 | ↓$0.02 (-0.08%) | 27.30 | 27.39 | 1.67K |
| 2023-01-20 | 27.13 | 27.13 | ↑$0.00 (0.00%) | 27.13 | 27.13 | 221 |
| 2023-01-19 | 26.88 | 26.79 | ↓$0.09 (-0.34%) | 26.79 | 26.88 | 123 |
| 2023-01-18 | 27.55 | 26.96 | ↓$0.59 (-2.16%) | 26.96 | 27.55 | 2.40K |
| 2023-01-17 | 27.40 | 27.38 | ↓$0.02 (-0.07%) | 27.38 | 27.41 | 3.01K |
| 2023-01-13 | 27.52 | 27.52 | ↑$0.00 (0.00%) | 27.52 | 27.52 | 36 |
| 2023-01-12 | 27.38 | 27.38 | ↓$0.01 (-0.02%) | 27.38 | 27.38 | 167 |
| 2023-01-11 | 27.11 | 27.29 | ↑$0.18 (0.66%) | 27.11 | 27.29 | 4.26K |
| 2023-01-10 | 27.09 | 27.09 | ↑$0.00 (0.00%) | 27.09 | 27.09 | 35 |
| 2023-01-09 | 26.90 | 26.90 | ↑$0.00 (0.00%) | 26.90 | 26.90 | 48 |
| 2023-01-06 | 26.92 | 27.04 | ↑$0.12 (0.43%) | 26.92 | 27.10 | 375 |
| 2023-01-05 | 26.51 | 26.52 | ↑$0.00 (0.02%) | 26.48 | 26.52 | 1.10K |
| 2023-01-04 | 26.72 | 26.72 | ↑$0.00 (0.00%) | 26.72 | 26.72 | 100 |
| 2023-01-03 | 26.54 | 26.54 | ↑$0.00 (0.00%) | 26.54 | 26.54 | 144 |
| 2022-12-30 | 26.41 | 26.52 | ↑$0.11 (0.43%) | 26.39 | 26.55 | 72.42K |
| 2022-12-29 | 26.53 | 26.61 | ↑$0.08 (0.30%) | 26.53 | 26.67 | 3.34K |
| 2022-12-28 | 26.38 | 26.24 | ↓$0.15 (-0.56%) | 26.21 | 26.38 | 9.38K |
| 2022-12-27 | 26.51 | 26.54 | ↑$0.03 (0.13%) | 26.51 | 26.54 | 224 |
| 2022-12-23 | 26.35 | 26.55 | ↑$0.20 (0.77%) | 26.35 | 26.55 | 5.42K |
| 2022-12-22 | 26.53 | 26.36 | ↓$0.17 (-0.63%) | 26.08 | 26.53 | 8.25K |
| 2022-12-21 | 26.32 | 26.58 | ↑$0.26 (1.00%) | 26.32 | 26.58 | 2.24K |
| 2022-12-20 | 26.35 | 26.31 | ↓$0.04 (-0.16%) | 26.31 | 26.36 | 8.70K |
Create an account or log in to view more rows.
$HKND we need to get moving
$HKND not yet time to short
$HKND nearing a decent swing entry point
$HKND to the moon
$HKND i come here all weekend... every weekend. refresh refresh refresh. smh
$HKND puts r going to print tomorrow
$HKND buying!
$HKND hold
$HKND Rug pull soon?
$HKND not worrying