Indicators

Humankind US Stock ETF (NY: HKND )

31.15 +0.27 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	26.98	26.98	26.82	26.82	209	-0.12(-0.45%)
Sep 28, 2023	26.96	26.96	26.94	26.94	5,387	+0.18(+0.66%)
Sep 27, 2023	26.78	26.78	26.75	26.77	714	-0.09(-0.34%)
Sep 26, 2023	26.86	26.86	26.86	26.86	63	-0.33(-1.22%)
Sep 25, 2023	27.19	27.19	27.19	27.19	9	+0.06(+0.23%)
Sep 22, 2023	27.13	27.13	27.13	27.13	100	-0.14(-0.50%)
Sep 21, 2023	27.26	27.26	27.26	27.26	216	-0.32(-1.15%)
Sep 20, 2023	27.90	27.90	27.58	27.58	975	-0.16(-0.59%)
Sep 19, 2023	27.66	27.79	27.66	27.74	2,615	+0.01(+0.05%)
Sep 18, 2023	27.75	27.75	27.72	27.73	602	-0.08(-0.28%)
Sep 15, 2023	27.94	27.94	27.81	27.81	7,148	-0.24(-0.87%)
Sep 14, 2023	27.92	28.05	27.92	28.05	639	+0.29(+1.04%)
Sep 13, 2023	27.85	27.88	27.73	27.76	67,994	-0.05(-0.18%)
Sep 12, 2023	27.81	27.81	27.81	27.81	119	-0.08(-0.28%)
Sep 11, 2023	27.73	27.89	27.73	27.89	222	+0.16(+0.58%)
Sep 08, 2023	27.73	27.74	27.73	27.73	258	+0.01(+0.03%)
Sep 07, 2023	27.72	27.72	27.72	27.72	77	-0.05(-0.17%)
Sep 06, 2023	27.84	27.84	27.72	27.77	1,292	-0.18(-0.63%)
Sep 05, 2023	27.90	28.08	27.82	27.95	14,316	-0.28(-0.99%)

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.