Humankind US Stock ETF (HKND)
31.49
-0.08
(-0.25%)
USD |
NYSEARCA |
May 17, 16:00
HKND Price: 31.49 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 31.50 | 31.50 | 31.48 | 31.49 | 668.00 |
May 16, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 41.00 |
May 15, 2024 | 31.44 | 31.53 | 31.44 | 31.53 | 720.00 |
May 14, 2024 | 31.16 | 31.29 | 31.16 | 31.29 | 609.00 |
May 13, 2024 | 31.30 | 31.30 | 31.19 | 31.19 | 222.00 |
May 10, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 22.00 |
May 09, 2024 | 31.16 | 31.18 | 31.16 | 31.18 | 382.00 |
May 08, 2024 | 30.91 | 30.94 | 30.87 | 30.87 | 418.00 |
May 07, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 136.00 |
May 06, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 78.00 |
May 03, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 60.00 |
May 02, 2024 | 30.18 | 30.31 | 30.14 | 30.31 | 677.00 |
May 01, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 23.00 |
Apr 30, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 3.000 |
Apr 29, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 42.00 |
Apr 26, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 16.00 |
Apr 25, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 349.00 |
Apr 24, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 25.00 |
Apr 23, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 159.00 |
Apr 22, 2024 | 30.04 | 30.12 | 30.02 | 30.12 | 1429.00 |
Apr 19, 2024 | 29.92 | 30.04 | 29.92 | 30.03 | 382.00 |
Apr 18, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 13.00 |
Apr 17, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 100.00 |
Apr 16, 2024 | 29.89 | 29.89 | 29.80 | 29.80 | 307.00 |
Apr 15, 2024 | 30.19 | 30.21 | 29.90 | 29.97 | 918.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.97
Minimum
Sep 30 2022
31.57
Maximum
May 16 2024
27.81
Average
27.69
Median