Get the Stockscreener App
31.56
1.07%
0.3326
After Hours:
31.56
0.0005
+0.00%
Humankind Us Stock Etf Stock (HKND) Price History
The historical daily chart and data for Humankind Us Stock Etf stock (HKND), show that the latest closing stock price as of May 15, 2025, is $31.56.
- Humankind Us Stock Etf all-time high stock price is $33.97, occurred on December 03, 2024.
- The lowest Humankind Us Stock Etf stock price recorded was $25.87 on October 27, 2023. Since then, Humankind Us Stock Etf's stock price has risen over 22.01% to $31.56 now.
- The 52-week high stock price for HKND is $33.97, representing a 7.64% increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for HKND is $27.98, indicating a -11.34% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about HKND historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $31.56 | $31.42 | $0.1395 | 526.0 | +1.07% |
| May 14, 2025 | $31.23 | $31.23 | $0.00 | 42.00 | -1.08% |
| May 13, 2025 | $31.58 | $31.57 | $0.0106 | 340.0 | -0.18% |
| May 12, 2025 | $31.63 | $31.63 | $0.00 | 150.0 | +2.56% |
| May 09, 2025 | $30.94 | $30.84 | $0.1029 | 253.0 | -0.34% |
| May 08, 2025 | $30.94 | $30.84 | $0.1012 | 298.0 | +0.77% |
| May 07, 2025 | $30.72 | $30.63 | $0.0913 | 836.0 | +0.00% |
| May 06, 2025 | $30.92 | $30.69 | $0.23 | 516.0 | -1.03% |
| May 05, 2025 | $31.16 | $31.03 | $0.1343 | 350.0 | -0.62% |
| May 02, 2025 | $31.22 | $31.21 | $0.0077 | 249.0 | +1.09% |
| May 01, 2025 | $31.15 | $30.88 | $0.2675 | 2,576.0 | -0.73% |
| Apr 30, 2025 | $31.11 | $31.11 | $0.00 | 25.00 | +0.58% |
| Apr 29, 2025 | $30.94 | $30.71 | $0.23 | 1,214.0 | +0.49% |
| Apr 28, 2025 | $30.78 | $30.54 | $0.2416 | 183.0 | +0.44% |
| Apr 25, 2025 | $30.65 | $30.59 | $0.0571 | 220.0 | +0.05% |
| Apr 24, 2025 | $30.63 | $30.63 | $0.00 | 11.00 | +1.28% |
| Apr 23, 2025 | $30.24 | $30.24 | $0.00 | 164.0 | +1.09% |
| Apr 22, 2025 | $29.92 | $29.65 | $0.2667 | 151.0 | +2.07% |
| Apr 21, 2025 | $29.31 | $29.31 | $0.00 | 139.0 | -1.70% |
| Apr 17, 2025 | $29.82 | $29.82 | $0.00 | 29.00 | +0.63% |
| Apr 16, 2025 | $29.63 | $29.63 | $0.00 | 34.00 | -1.40% |
| Apr 15, 2025 | $30.05 | $30.05 | $0.00 | 142.0 | -0.64% |
Humankind Us Stock Etf Stock (HKND) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Humankind Us Stock Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HKND shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Humankind Us Stock Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Humankind Us Stock Etf Stock (HKND) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $31.63 | $30.63 | $0.9978 | 6,662.0 | +1.44% |
| Apr, 2025 | $31.84 | $27.98 | $3.86 | 17,811.0 | -2.18% |
| Mar, 2025 | $32.93 | $31.30 | $1.63 | 8,322.0 | -2.98% |
| Feb, 2025 | $33.20 | $32.39 | $0.8128 | 8,619.0 | -1.53% |
| Jan, 2025 | $33.75 | $31.67 | $2.08 | 8,894.0 | +4.59% |
Humankind Us Stock Etf Stock (HKND) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.97 | $31.66 | $2.31 | 41,613.0 | -5.97% |
| Nov, 2024 | $33.83 | $32.51 | $1.32 | 74,667.0 | +4.23% |
| Oct, 2024 | $33.33 | $32.45 | $0.876 | 12,266.0 | -2.34% |
| Sep, 2024 | $33.27 | $32.15 | $1.12 | 167,924.0 | +0.18% |
| Aug, 2024 | $33.17 | $30.76 | $2.41 | 14,074.0 | +2.75% |
| Jul, 2024 | $32.65 | $30.97 | $1.68 | 16,126.0 | +3.61% |
| Jun, 2024 | $31.52 | $30.78 | $0.7374 | 14,708.0 | +0.02% |
| May, 2024 | $31.60 | $30.14 | $1.46 | 15,180.0 | +3.33% |
| Apr, 2024 | $31.47 | $29.80 | $1.67 | 5,448.0 | -4.28% |
| Mar, 2024 | $31.49 | $30.18 | $1.32 | 15,743.0 | +4.25% |
| Feb, 2024 | $30.41 | $29.44 | $0.9694 | 16,423.0 | +3.07% |
| Jan, 2024 | $29.69 | $29.02 | $0.6756 | 15,971.0 | +0.18% |
Humankind Us Stock Etf Stock (HKND) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.36 | $28.10 | $1.26 | 19,665.0 | +4.22% |
| Nov, 2023 | $28.07 | $26.45 | $1.62 | 7,368.0 | +6.49% |
| Oct, 2023 | $27.47 | $25.87 | $1.60 | 45,048.0 | +0.00% |
1.17%
0.11%
Cap:
|
Volume (24h):