Humankind US Stock ETF (HKND)
30.14
-0.29
(-0.97%)
USD |
NYSEARCA |
Apr 25, 16:00
HKND Price: 30.14 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 12, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 89.00 |
Apr 11, 2024 | 30.53 | 30.68 | 30.53 | 30.68 | 152.00 |
Apr 10, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 293.00 |
Apr 09, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 154.00 |
Apr 08, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 154.00 |
Apr 05, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 73.00 |
Apr 04, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 67.00 |
Apr 03, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 3.000 |
Apr 02, 2024 | 31.02 | 31.02 | 30.97 | 31.00 | 646.00 |
Apr 01, 2024 | 31.47 | 31.47 | 31.30 | 31.30 | 228.00 |
Mar 28, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 32.00 |
Mar 27, 2024 | 31.20 | 31.37 | 31.20 | 31.37 | 254.00 |
Mar 26, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 29.00 |
Mar 25, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 160.00 |
Mar 22, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 16.00 |
Mar 21, 2024 | 31.16 | 31.20 | 31.13 | 31.13 | 560.00 |
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
31.49
Maximum
Mar 28 2024
27.75
Average
27.67
Median