Humankind US Stock ETF (HKND)
AMEX: HKND
· Real-Time Price · USD
34.32
-0.18 (-0.51%)
At close: Sep 08, 2025, 3:58 PM
34.40
0.23%
After-hours: Sep 08, 2025, 05:05 PM EDT
HKND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.34 | 34.40 | 34.34 | 34.40 | 34.32 | -0.29% | 500 |
| Sep 5, 2025 | 34.42 | 34.50 | 34.42 | 34.50 | 34.50 | 0.50% | 600 |
| Sep 4, 2025 | 34.17 | 34.33 | 34.17 | 34.33 | 34.33 | 0.62% | 500 |
| Sep 3, 2025 | 34.09 | 34.12 | 34.09 | 34.12 | 34.12 | 0.29% | 200 |
| Sep 2, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.38% | 118 |
| Aug 29, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.03% | 100 |
| Aug 28, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.15% | 100 |
| Aug 27, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | 0.38% | 100 |
| Aug 26, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.03% | 129 |
| Aug 25, 2025 | 34.19 | 34.22 | 34.09 | 34.09 | 34.09 | -0.67% | 1,400 |
| Aug 22, 2025 | 34.00 | 34.32 | 34.00 | 34.32 | 34.32 | 1.63% | 900 |
| Aug 21, 2025 | 33.82 | 33.82 | 33.77 | 33.77 | 33.77 | -0.30% | 242 |
| Aug 20, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.15% | 244 |
| Aug 19, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | 0.48% | 100 |
| Aug 18, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.06% | 100 |
| Aug 15, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.36% | 119 |
| Aug 14, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.15% | 114 |
| Aug 13, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 1.39% | 100 |
| Aug 12, 2025 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 1.25% | 2,131 |
| Aug 11, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.09% | 300 |