Humankind Us Stock Etf Historical Data - HKND

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2055	0.649084017688	31.66	32.15	31.66	198	32.00993707	SP
4	-1.1145	-3.37932080049	32.98	33.17	31.3897	523	32.35105366	SP
12	-0.1345	-0.4203125	32	33.75	31.3897	459	32.48823284	SP
26	-1.3345	-4.01957831325	33.2	33.94	31.3897	1286	32.94479464	SP
52	1.0655	3.45941558442	30.8	34.01	29.801	1560	32.61577579	SP
156	2.6755	9.16581020898	29.19	34.01	23.9743	2901	27.70487744	SP
260	6.7755	27.004782782	25.09	34.01	23.9743	5932	27.09232404	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742596200	31.8655	-0.12	-0.37	31.92	31.92	31.83	178
1742509800	31.9849	-0.06	-0.19	32.049999	32.049999	31.9849	148
1742423400	32.0463	0.08	0.24	32.005	32.0463	31.92	321
1742337000	31.97	-0.14	-0.43	32.15	32.15	31.97	115
1742250600	32.1079	0.44	1.39	31.66	32.1079	31.66	228
1741991400	31.6682	0.28	0.89	31.5	31.6682	31.5	187
1741905000	31.3897	-0.15	-0.47	31.52	31.82	31.3897	209
1741818600	31.537	-0.34	-1.06	31.84	31.84	31.46	456
1741732200	31.8763	-0.49	-1.51	32.17	32.17	31.8763	282
1741645800	32.3639	-0.39	-1.20	32.72	32.72	32.3639	320
1741390200	32.7584	0.34	1.04	32.25	32.7584	32.25	425
1741303800	32.4228	-0.01	-0.03	32.119999	32.4228	32.119999	744
1741217400	32.431399	0.36	1.11	31.99	32.439999	31.99	444
1741131000	32.074399	-0.36	-1.10	32.259999	32.259999	32.074399	1544
1741044600	32.430999	-0.35	-1.06	32.82	32.929499	32.34	2147
1740785400	32.78	0.23	0.71	32.479999	32.78	32.388199	1925
1740699000	32.5479	-0.28	-0.84	32.72	32.84	32.5479	389
1740612600	32.824599	-0.27	-0.81	33.17	33.17	32.824599	157
1740526200	33.0927	0.12	0.37	33	33.0927	33	137
1740439800	32.971899	0.04	0.14	32.979999	32.979999	32.971899	197
1740180600	32.9269	-0.22	-0.67	33.25	33.25	32.9269	822
1740094200	33.147799	-0.05	-0.16	33.24	33.24	33.049999	438
1740007800	33.201	0.16	0.50	33.06	33.201	33.06	43
1739921400	33.036	0.26	0.80	32.7	33.036	32.7	999
1739575800	32.775	-0.11	-0.32	33.04	33.04	32.775	75
1739489400	32.880499	0.32	0.97	32.759999	32.880499	32.759999	979
1739403000	32.563899	-0.11	-0.33	32.563899	32.563899	32.563899	102
1739316600	32.6714	0.06	0.19	32.43	32.6714	32.43	117
1739230200	32.609299	0.04	0.12	32.61	32.61	32.609299	68
1738971000	32.5698	-0.25	-0.76	32.95	32.95	32.5698	46
1738884600	32.8208	-0.26	-0.78	33.17	33.17	32.756999	1752
1738798200	33.0786	-0.04	-0.13	33.04	33.0786	33.04	89
1738711800	33.1222	0.05	0.16	32.88	33.1222	32.88	22
1738625400	33.0709	-0.22	-0.66	32.96	33.0709	32.799999	262
1738366200	33.2905	-0.22	-0.65	33.6	33.75	33.2905	337
1738279800	33.5097	0.21	0.62	33.299999	33.5097	33.299999	375
1738193400	33.3027	-0.06	-0.18	33.28	33.39	33.28	33
1738107000	33.3624	-0.13	-0.38	33.57	33.57	33.3624	229
1738020600	33.49	0.36	1.07	33.13	33.5	33.13	470
1737761400	33.134	0.25	0.76	33.04	33.2	33.04	375
1737675000	32.884999	0	0.00	32.884999	32.884999	32.884999	0
1737588600	32.884999	0	0.02	32.84	32.9501	32.84	322
1737502200	32.88	0.31	0.95	32.75	32.88	32.58	377
1737156600	32.571199	0.16	0.51	32.509999	32.61	32.509999	348
1737070200	32.406799	0.14	0.44	32.159999	32.406799	32.159999	178
1736983800	32.2642	0.29	0.92	32.479999	32.479999	32.2	916
1736897400	31.9708	-0.06	-0.17	32.06	32.06	31.88	604
1736811000	32.0266	0.35	1.09	31.5	32.0266	31.5	82
1736551800	31.6811	-0.35	-1.11	31.97	31.97	31.67	418
1736379000	32.0358	-0.02	-0.07	32.11	32.11	31.87	1711
1736292600	32.0572	0.01	0.03	32.25	32.25	32.02	466
1736206200	32.046999	0.01	0.03	32.259999	32.299999	32.046999	325
1735947000	32.0368	0.27	0.84	32	32.0368	31.84	260
1735860600	31.7706	-0.06	-0.19	32.13	32.13	31.7706	259
1735687800	31.8298	0.02	0.07	31.8	31.8298	31.7421	547
1735601400	31.8082	-0.33	-1.02	32	32	31.66	401
1735342200	32.1373	-0.26	-0.79	32.32	32.32	32.1373	38
1735255800	32.3945	0.07	0.22	32.18	32.3945	32.18	108
1735077840	32.3226	0.18	0.56	32.21	32.3226	32.17	34386

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Humankind Us Stock Etf (HKND)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Humankind Us Stock Etf (HKND) Historical

Humankind Us Stock Etf (HKND)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free