Get the Stockscreener App
33.30
0.70%
0.2314
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 November 22, 2024, is $33.30.
- Humankind Us Stock Etf all-time high stock price is $33.63, occurred on November 11, 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 28.74% to $33.30 now.
- The 52-week high stock price for HKND is $33.63, representing a 0.99% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for HKND is $27.88, indicating a -16.27% decrease from the current share price, occurred on November 30, 2023.
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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $33.30 | $33.21 | $0.0948 | 2,291.0 | +0.70% |
| Nov 21, 2024 | $33.07 | $32.77 | $0.2975 | 314.0 | +1.11% |
| Nov 20, 2024 | $32.70 | $32.70 | $0.00 | 228.0 | +0.30% |
| Nov 19, 2024 | $32.60 | $32.60 | $0.00 | 45.00 | -0.19% |
| Nov 18, 2024 | $32.67 | $32.67 | $0.00 | 263.0 | +0.49% |
| Nov 15, 2024 | $32.51 | $32.51 | $0.00 | 36.00 | -0.93% |
| Nov 14, 2024 | $32.97 | $32.78 | $0.19 | 1,108.0 | -0.78% |
| Nov 13, 2024 | $33.17 | $33.07 | $0.1045 | 480.0 | -0.19% |
| Nov 12, 2024 | $33.32 | $33.13 | $0.1833 | 588.0 | -1.10% |
| Nov 11, 2024 | $33.63 | $33.50 | $0.1297 | 389.0 | +0.17% |
| Nov 08, 2024 | $33.49 | $33.43 | $0.06 | 60,150.0 | +0.40% |
| Nov 07, 2024 | $33.36 | $33.31 | $0.0541 | 5,249.0 | +0.04% |
| Nov 06, 2024 | $33.30 | $33.30 | $0.00 | 200.0 | +1.62% |
| Nov 05, 2024 | $32.77 | $32.51 | $0.2576 | 1,086.0 | +0.76% |
| Nov 04, 2024 | $32.52 | $32.52 | $0.00 | 39.00 | -0.11% |
| Nov 01, 2024 | $32.56 | $32.56 | $0.00 | 166.0 | +0.31% |
| Oct 31, 2024 | $32.64 | $32.45 | $0.186 | 232.0 | -0.90% |
| Oct 30, 2024 | $32.77 | $32.75 | $0.0168 | 1,512.0 | +0.14% |
| Oct 29, 2024 | $32.81 | $32.70 | $0.1078 | 903.0 | -0.21% |
| Oct 28, 2024 | $32.78 | $32.77 | $0.0097 | 252.0 | +0.51% |
| Oct 25, 2024 | $32.60 | $32.60 | $0.00 | 81.00 | -0.62% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $33.63 | $32.51 | $1.12 | 74,923.0 | +2.60% |
| 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% |
0.73%
Cap:
|
Volume (24h):