Skip to main content

The Honest Company (NQ: HNST )

4.050 +0.220 (+5.74%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.900 9.350 8.900 9.150 781,325 +0.26(+2.92%)
Oct 28, 2021 9.110 8.790 8.890 1,385,822 -0.10(-1.11%)
Oct 27, 2021 9.410 9.660 8.950 8.990 1,409,234 -0.48(-5.07%)
Oct 26, 2021 9.550 9.470 1,009,616 -0.03(-0.32%)
Oct 25, 2021 9.410 9.700 9.350 9.500 826,625 +0.12(+1.28%)
Oct 22, 2021 9.520 9.620 9.330 9.380 457,789 -0.18(-1.88%)
Oct 21, 2021 9.460 9.630 9.310 9.560 435,131 +0.05(+0.53%)
Oct 20, 2021 9.380 9.679 9.365 9.510 534,638 +0.14(+1.49%)
Oct 19, 2021 9.150 9.460 9.110 9.370 630,690 +0.23(+2.52%)
Oct 18, 2021 9.280 9.303 9.020 9.140 843,395 -0.10(-1.08%)
Oct 15, 2021 9.460 9.570 9.210 9.240 439,163 -0.15(-1.60%)
Oct 14, 2021 9.570 9.600 9.300 9.390 406,824 -0.09(-0.95%)
Oct 13, 2021 9.250 9.490 9.170 9.480 453,294 +0.26(+2.82%)
Oct 12, 2021 9.450 9.460 9.130 9.220 756,073 -0.11(-1.18%)
Oct 11, 2021 9.590 9.730 9.310 9.330 547,571 -0.23(-2.41%)
Oct 08, 2021 9.550 9.620 9.340 9.560 601,071 +0.01(+0.10%)
Oct 07, 2021 9.600 9.880 9.510 9.550 845,892 +0.03(+0.32%)
Oct 06, 2021 9.580 9.600 9.320 9.520 1,091,100 -0.14(-1.45%)
Oct 05, 2021 9.850 9.936 9.640 9.660 837,694 -0.11(-1.13%)
Oct 04, 2021 10.28 10.29 9.750 9.770 982,838 -0.45(-4.40%)
Oct 01, 2021 10.44 10.60 10.16 10.22 786,731 -0.16(-1.54%)
Sep 30, 2021 10.47 10.57 10.22 10.38 587,057 -0.11(-1.05%)
Sep 29, 2021 10.71 10.71 10.35 10.49 562,795 -0.25(-2.33%)
Sep 28, 2021 10.83 11.09 10.53 10.74 662,011 -0.08(-0.74%)
Sep 27, 2021 10.92 11.30 10.73 10.82 776,168 -0.01(-0.09%)
Sep 24, 2021 11.39 11.46 10.83 10.83 726,737 -0.62(-5.41%)
Sep 23, 2021 11.17 11.65 11.03 11.45 1,133,143 +0.54(+4.95%)
Sep 22, 2021 10.82 11.31 10.60 10.91 827,635 +0.18(+1.68%)
Sep 21, 2021 10.25 10.78 10.19 10.73 1,105,190 +0.58(+5.71%)
Sep 20, 2021 10.29 10.59 9.880 10.15 1,537,307 -0.57(-5.32%)
Sep 17, 2021 10.64 10.76 10.52 10.72 653,969 +0.11(+1.04%)
Sep 16, 2021 10.63 10.72 10.32 10.61 628,871 +0.06(+0.57%)
Sep 15, 2021 10.60 10.60 10.27 10.55 797,960 -0.04(-0.38%)
Sep 14, 2021 11.11 11.16 10.44 10.59 750,921 -0.35(-3.20%)
Sep 13, 2021 10.67 11.33 10.52 10.94 1,436,934 +0.68(+6.63%)
Sep 10, 2021 10.37 10.46 10.22 10.26 297,969 -0.01(-0.10%)
Sep 09, 2021 10.35 10.41 10.15 10.27 440,600 -0.11(-1.06%)
Sep 08, 2021 10.72 10.80 10.19 10.38 522,755 -0.36(-3.35%)
Sep 07, 2021 10.60 10.75 10.45 10.74 468,625 +0.17(+1.61%)
Sep 03, 2021 10.60 10.64 10.27 10.57 405,260 -0.02(-0.19%)
Sep 02, 2021 10.67 10.72 10.51 10.59 515,453 +0.03(+0.28%)
Sep 01, 2021 10.40 10.86 10.31 10.56 820,602 +0.38(+3.73%)
Aug 31, 2021 10.03 10.26 10.02 10.18 482,883 +0.14(+1.39%)
Aug 30, 2021 10.18 10.20 9.900 10.04 467,880 +0.04(+0.40%)
Aug 27, 2021 9.800 10.14 9.651 10.00 815,885 +0.23(+2.35%)
Aug 26, 2021 10.13 10.24 9.730 9.770 732,261 -0.35(-3.46%)
Aug 25, 2021 10.38 10.49 10.05 10.12 666,749 -0.27(-2.60%)
Aug 24, 2021 9.610 10.47 9.530 10.39 1,488,611 +0.82(+8.57%)
Aug 23, 2021 9.660 9.829 9.490 9.570 714,305 +0.04(+0.42%)
Aug 20, 2021 9.190 9.750 9.160 9.530 1,730,319 +0.37(+4.04%)
Aug 19, 2021 9.210 9.520 9.050 9.160 2,095,222 -0.22(-2.35%)
Aug 18, 2021 9.840 9.953 9.050 9.380 3,854,421 -0.33(-3.40%)
Aug 17, 2021 9.850 10.08 9.230 9.710 3,035,289 -0.04(-0.41%)
Aug 16, 2021 10.28 10.28 9.570 9.750 5,652,918 -0.32(-3.18%)
Aug 13, 2021 11.36 11.71 10.00 10.07 10,152,250 -3.98(-28.33%)
Aug 12, 2021 13.95 14.20 13.47 14.05 1,506,433 +0.20(+1.44%)
Aug 11, 2021 13.87 14.00 13.56 13.85 628,539 -0.03(-0.22%)
Aug 10, 2021 13.77 13.96 13.52 13.88 349,951 +0.11(+0.80%)
Aug 09, 2021 13.54 13.96 13.44 13.77 385,312 +0.20(+1.47%)
Aug 06, 2021 13.44 13.82 13.34 13.57 493,486 +0.17(+1.27%)
Aug 05, 2021 13.31 13.73 13.29 13.40 719,415 +0.06(+0.45%)
Aug 04, 2021 14.07 14.33 13.00 13.34 1,823,199 -0.83(-5.86%)
Aug 03, 2021 14.55 14.59 13.87 14.17 1,244,738 -0.47(-3.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.