Humankind US Stock ETF (HKND)
31.89
0.00 (0.00%)
USD |
NYSEARCA |
Jul 25, 16:00
HKND Price: 31.89 for July 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 32.28 | 32.28 | 31.89 | 31.89 | 331.00 |
Jul 24, 2024 | 31.98 | 32.06 | 31.89 | 31.89 | 4501.00 |
Jul 23, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 6.000 |
Jul 22, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 71.00 |
Jul 19, 2024 | 31.99 | 32.02 | 31.99 | 32.02 | 745.00 |
Jul 18, 2024 | 32.32 | 32.32 | 32.06 | 32.06 | 1519.00 |
Jul 17, 2024 | 32.64 | 32.64 | 32.55 | 32.57 | 449.00 |
Jul 16, 2024 | 32.01 | 32.45 | 32.01 | 32.45 | 1115.00 |
Jul 15, 2024 | 31.81 | 31.94 | 31.81 | 31.94 | 588.00 |
Jul 12, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 207.00 |
Jul 11, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 133.00 |
Jul 10, 2024 | 31.42 | 31.51 | 31.42 | 31.51 | 199.00 |
Jul 09, 2024 | 31.23 | 31.24 | 31.23 | 31.24 | 186.00 |
Jul 08, 2024 | 31.19 | 31.22 | 31.19 | 31.22 | 484.00 |
Jul 05, 2024 | 31.11 | 31.15 | 31.11 | 31.15 | 338.00 |
Jul 03, 2024 | 31.24 | 31.24 | 31.00 | 31.05 | 411.00 |
Jul 02, 2024 | 31.04 | 31.07 | 31.04 | 31.07 | 265.00 |
Jul 01, 2024 | 31.06 | 31.06 | 30.97 | 30.97 | 1191.00 |
Jun 28, 2024 | 31.35 | 31.39 | 31.16 | 31.16 | 2084.00 |
Jun 27, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 76.00 |
Jun 26, 2024 | 31.35 | 31.35 | 31.30 | 31.30 | 638.00 |
Jun 25, 2024 | 31.42 | 31.42 | 31.32 | 31.37 | 507.00 |
Jun 24, 2024 | 31.43 | 31.52 | 31.43 | 31.52 | 208.00 |
Jun 21, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 139.00 |
Jun 20, 2024 | 31.17 | 31.23 | 31.17 | 31.21 | 541.00 |
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
32.57
Maximum
Jul 17 2024
28.01
Average
27.83
Median