Humankind US Stock ETF (HKND)
32.81
0.00 (0.00%)
USD |
NYSEARCA |
Nov 15, 16:00
HKND Price: 32.81 for Nov. 15, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 15, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 0.000 |
| Nov 14, 2024 | 32.97 | 32.97 | 32.78 | 32.81 | 1108.00 |
| Nov 13, 2024 | 33.18 | 33.18 | 33.07 | 33.07 | 480.00 |
| Nov 12, 2024 | 33.32 | 33.32 | 33.13 | 33.13 | 588.00 |
| Nov 11, 2024 | 33.63 | 33.63 | 33.50 | 33.50 | 389.00 |
| Nov 08, 2024 | 33.43 | 33.49 | 33.43 | 33.44 | 60150.00 |
| Nov 07, 2024 | 33.36 | 33.36 | 33.31 | 33.31 | 5249.00 |
| Nov 06, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 200.00 |
| Nov 05, 2024 | 32.51 | 32.77 | 32.51 | 32.77 | 1086.00 |
| Nov 04, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 39.00 |
| Nov 01, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 166.00 |
| Oct 31, 2024 | 32.64 | 32.64 | 32.45 | 32.45 | 232.00 |
| Oct 30, 2024 | 32.76 | 32.76 | 32.75 | 32.75 | 1512.00 |
| Oct 29, 2024 | 32.81 | 32.81 | 32.70 | 32.70 | 903.00 |
| Oct 28, 2024 | 32.78 | 32.78 | 32.77 | 32.77 | 252.00 |
| Oct 25, 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 81.00 |
| Oct 24, 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 203.00 |
| Oct 23, 2024 | 32.83 | 32.83 | 32.76 | 32.76 | 132.00 |
| Oct 22, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 72.00 |
| Oct 21, 2024 | 33.11 | 33.11 | 32.93 | 32.93 | 2019.00 |
| Oct 18, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 61.00 |
| Oct 17, 2024 | 33.33 | 33.33 | 33.26 | 33.26 | 343.00 |
| Oct 16, 2024 | 33.28 | 33.28 | 33.23 | 33.26 | 1347.00 |
| Oct 15, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 270.00 |
| Oct 14, 2024 | 33.07 | 33.24 | 33.07 | 33.17 | 1211.00 |
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
33.50
Maximum
Nov 11 2024
28.40
Average
27.94
Median