Skip to main content

The Honest Company (NQ: HNST )

4.050 +0.220 (+5.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.480 1.510 1.461 1.480 243,572 +0.01(+0.68%)
Aug 30, 2023 1.470 1.510 1.430 1.470 336,913 -0.01(-0.68%)
Aug 29, 2023 1.420 1.510 1.410 1.480 580,445 +0.04(+2.78%)
Aug 28, 2023 1.430 1.470 1.410 1.440 298,879 +0.01(+0.70%)
Aug 25, 2023 1.410 1.460 1.410 1.430 322,851 +0.00(+0.00%)
Aug 24, 2023 1.400 1.455 1.400 1.430 854,362 +0.01(+0.70%)
Aug 23, 2023 1.460 1.460 1.390 1.420 354,218 -0.05(-3.07%)
Aug 22, 2023 1.410 1.470 1.370 1.465 903,796 +0.05(+3.17%)
Aug 21, 2023 1.380 1.430 1.300 1.420 1,103,592 +0.03(+2.16%)
Aug 18, 2023 1.400 1.420 1.370 1.390 735,629 -0.02(-1.42%)
Aug 17, 2023 1.440 1.470 1.390 1.410 653,059 -0.05(-3.42%)
Aug 16, 2023 1.430 1.480 1.390 1.460 968,231 +0.04(+2.82%)
Aug 15, 2023 1.420 1.450 1.390 1.420 491,641 -0.03(-2.07%)
Aug 14, 2023 1.380 1.460 1.370 1.450 706,723 +0.04(+2.84%)
Aug 11, 2023 1.380 1.430 1.350 1.410 634,863 +0.03(+2.17%)
Aug 10, 2023 1.400 1.450 1.363 1.380 753,497 -0.01(-0.72%)
Aug 09, 2023 1.470 1.560 1.350 1.390 1,377,949 -0.02(-1.42%)
Aug 08, 2023 1.370 1.410 1.350 1.410 996,488 +0.02(+1.44%)
Aug 07, 2023 1.410 1.435 1.350 1.390 914,398 -0.02(-1.42%)
Aug 04, 2023 1.430 1.445 1.410 1.410 640,954 -0.01(-0.70%)
Aug 03, 2023 1.470 1.499 1.420 1.420 591,227 -0.05(-3.40%)
Aug 02, 2023 1.480 1.490 1.420 1.470 735,106 -0.01(-0.68%)
Aug 01, 2023 1.470 1.509 1.445 1.480 812,175 -0.03(-1.99%)
Jul 31, 2023 1.500 1.540 1.498 1.510 541,039 +0.02(+1.34%)
Jul 28, 2023 1.470 1.510 1.465 1.490 495,088 +0.03(+2.05%)
Jul 27, 2023 1.570 1.570 1.460 1.460 686,471 -0.09(-5.81%)
Jul 26, 2023 1.510 1.560 1.510 1.550 388,607 +0.03(+1.97%)
Jul 25, 2023 1.540 1.550 1.510 1.520 617,741 -0.01(-0.65%)
Jul 24, 2023 1.540 1.560 1.500 1.530 665,597 -0.02(-1.29%)
Jul 21, 2023 1.600 1.600 1.510 1.550 1,097,943 -0.04(-2.52%)
Jul 20, 2023 1.720 1.720 1.560 1.590 773,286 -0.12(-7.02%)
Jul 19, 2023 1.690 1.730 1.690 1.710 580,314 +0.01(+0.59%)
Jul 18, 2023 1.700 1.730 1.670 1.700 362,053 +0.02(+1.19%)
Jul 17, 2023 1.690 1.730 1.655 1.680 480,764 -0.03(-1.75%)
Jul 14, 2023 1.760 1.780 1.710 1.710 409,515 -0.06(-3.39%)
Jul 13, 2023 1.780 1.809 1.745 1.770 436,045 +0.01(+0.57%)
Jul 12, 2023 1.750 1.770 1.660 1.760 845,589 +0.04(+2.33%)
Jul 11, 2023 1.690 1.725 1.660 1.720 321,093 +0.04(+2.38%)
Jul 10, 2023 1.660 1.730 1.641 1.680 374,990 +0.01(+0.60%)
Jul 07, 2023 1.620 1.710 1.620 1.670 342,655 +0.03(+1.83%)
Jul 06, 2023 1.670 1.690 1.615 1.640 975,848 -0.04(-2.38%)
Jul 05, 2023 1.740 1.740 1.660 1.680 521,739 -0.08(-4.55%)
Jul 03, 2023 1.660 1.760 1.660 1.760 421,682 +0.08(+4.76%)
Jun 30, 2023 1.780 1.790 1.680 1.680 416,097 -0.05(-2.89%)
Jun 29, 2023 1.690 1.760 1.665 1.730 594,646 +0.06(+3.59%)
Jun 28, 2023 1.660 1.700 1.650 1.670 406,219 +0.01(+0.60%)
Jun 27, 2023 1.660 1.730 1.650 1.660 731,217 -0.02(-1.19%)
Jun 26, 2023 1.730 1.800 1.680 1.680 679,651 -0.05(-2.89%)
Jun 23, 2023 1.620 1.735 1.610 1.730 9,435,042 +0.10(+6.13%)
Jun 22, 2023 1.610 1.640 1.570 1.630 789,612 +0.02(+1.24%)
Jun 21, 2023 1.580 1.620 1.580 1.610 716,273 +0.01(+0.63%)
Jun 20, 2023 1.640 1.650 1.520 1.600 939,643 -0.09(-5.33%)
Jun 16, 2023 1.770 1.770 1.655 1.690 798,086 -0.05(-2.87%)
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.