Indicators

Humankind US Stock ETF (NY: HKND )

31.29 +0.10 (+0.32%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	31.49	31.49	31.49	31.49	100	+0.12(+0.39%)
Mar 27, 2024	31.20	31.37	31.20	31.37	254	+0.41(+1.34%)
Mar 26, 2024	30.96	30.96	30.96	30.96	29	+0.02(+0.07%)
Mar 25, 2024	30.93	30.93	30.93	30.93	160	-0.08(-0.25%)
Mar 22, 2024	31.01	31.01	31.01	31.01	100	-0.11(-0.36%)
Mar 21, 2024	31.16	31.20	31.13	31.13	560	+0.15(+0.48%)
Mar 20, 2024	30.85	30.98	30.82	30.98	1,124	+0.20(+0.64%)
Mar 19, 2024	30.78	30.78	30.78	30.78	237	+0.14(+0.45%)
Mar 18, 2024	30.75	30.75	30.64	30.64	818	+0.12(+0.39%)
Mar 15, 2024	30.53	30.53	30.53	30.53	100	-0.02(-0.08%)
Mar 14, 2024	30.55	30.55	30.55	30.55	104	-0.22(-0.71%)
Mar 13, 2024	30.68	30.87	30.68	30.77	2,174	+0.01(+0.04%)
Mar 12, 2024	30.68	30.76	30.63	30.76	1,757	+0.15(+0.49%)
Mar 11, 2024	30.39	30.61	30.39	30.61	2,048	+0.06(+0.21%)
Mar 08, 2024	30.54	30.54	30.54	30.54	286	+0.04(+0.13%)
Mar 07, 2024	30.35	30.50	30.35	30.50	1,835	+0.18(+0.59%)
Mar 06, 2024	30.32	30.32	30.32	30.32	113	+0.15(+0.48%)
Mar 05, 2024	30.18	30.18	30.18	30.18	125	-0.14(-0.46%)
Mar 04, 2024	30.31	30.31	30.31	30.31	22	-0.13(-0.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.