Get the Stockscreener App
31.74
0.99%
-0.3172
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 January 08, 2025, is $31.74.
- 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 22.71% to $31.74 now.
- The 52-week high stock price for HKND is $33.97, representing a 7.03% increase from the current share price, occurred on December 03, 2024.
- The 52-week low stock price for HKND is $29.02, indicating a -8.57% decrease from the current share price, occurred on January 17, 2024.
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 |
|---|---|---|---|---|---|
| Jan 08, 2025 | $32.04 | $31.87 | $0.1658 | 1,711.0 | -0.07% |
| Jan 07, 2025 | $32.18 | $32.06 | $0.1238 | 466.0 | +0.03% |
| Jan 06, 2025 | $32.30 | $32.05 | $0.253 | 325.0 | +0.03% |
| Jan 03, 2025 | $32.04 | $31.84 | $0.1968 | 260.0 | +0.84% |
| Jan 02, 2025 | $31.77 | $31.77 | $0.00 | 259.0 | -0.19% |
| Dec 31, 2024 | $31.83 | $31.74 | $0.0877 | 547.0 | +0.07% |
| Dec 30, 2024 | $31.81 | $31.66 | $0.1482 | 401.0 | -1.02% |
| Dec 27, 2024 | $32.14 | $32.14 | $0.00 | 38.00 | -0.79% |
| Dec 26, 2024 | $32.39 | $32.39 | $0.00 | 108.0 | +0.22% |
| Dec 24, 2024 | $32.32 | $32.17 | $0.1526 | 34,386.0 | +0.56% |
| Dec 23, 2024 | $32.14 | $32.14 | $0.00 | 53.00 | +0.63% |
| Dec 20, 2024 | $32.00 | $31.94 | $0.0597 | 810.0 | +0.74% |
| Dec 19, 2024 | $31.70 | $31.70 | $0.00 | 478.0 | -0.31% |
| Dec 18, 2024 | $32.59 | $31.80 | $0.7892 | 873.0 | -2.55% |
| Dec 17, 2024 | $32.79 | $32.58 | $0.2134 | 401.0 | -0.24% |
| Dec 16, 2024 | $32.72 | $32.72 | $0.00 | 227.0 | -0.35% |
| Dec 13, 2024 | $32.83 | $32.83 | $0.00 | 114.0 | -0.29% |
| Dec 12, 2024 | $33.00 | $32.93 | $0.0741 | 305.0 | -0.92% |
| Dec 11, 2024 | $33.23 | $33.23 | $0.00 | 139.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $32.30 | $31.77 | $0.5294 | 4,732.0 | +0.65% |
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% |
1.27%
Cap:
|
Volume (24h):