Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Honest Company (NQ: HNST )

3.110 +0.020 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.730 1.840 1.695 1.800 1,011,718 +0.10(+5.88%)
Mar 30, 2023 1.700 1.720 1.660 1.700 621,680 +0.05(+3.03%)
Mar 29, 2023 1.670 1.690 1.630 1.650 556,260 +0.00(+0.00%)
Mar 28, 2023 1.700 1.735 1.650 1.650 485,223 -0.04(-2.37%)
Mar 27, 2023 1.700 1.720 1.650 1.690 512,865 +0.01(+0.60%)
Mar 24, 2023 1.640 1.720 1.600 1.680 1,133,472 +0.02(+1.20%)
Mar 23, 2023 1.660 1.710 1.605 1.660 1,190,975 +0.03(+1.84%)
Mar 22, 2023 1.790 1.790 1.610 1.630 1,578,050 -0.13(-7.39%)
Mar 21, 2023 1.750 1.805 1.700 1.760 1,222,454 +0.05(+2.92%)
Mar 20, 2023 1.740 1.780 1.665 1.710 1,511,389 -0.01(-0.58%)
Mar 17, 2023 1.830 1.830 1.625 1.720 3,565,569 -0.14(-7.53%)
Mar 16, 2023 2.380 2.460 1.820 1.860 6,462,672 -0.93(-33.33%)
Mar 15, 2023 2.720 2.810 2.685 2.790 715,244 +0.04(+1.45%)
Mar 14, 2023 2.770 2.840 2.721 2.750 523,020 +0.01(+0.36%)
Mar 13, 2023 2.680 2.755 2.610 2.740 689,398 +0.05(+1.86%)
Mar 10, 2023 2.720 2.730 2.610 2.690 762,070 -0.05(-1.82%)
Mar 09, 2023 2.800 2.860 2.710 2.740 520,609 -0.08(-2.84%)
Mar 08, 2023 2.840 2.850 2.774 2.820 483,758 -0.03(-1.05%)
Mar 07, 2023 2.880 2.940 2.818 2.850 415,001 -0.04(-1.38%)
Mar 06, 2023 2.990 3.000 2.840 2.890 1,050,218 -0.11(-3.67%)
Mar 03, 2023 2.960 3.010 2.850 3.000 938,178 +0.05(+1.69%)
Mar 02, 2023 2.780 2.960 2.750 2.950 742,903 +0.16(+5.73%)
Mar 01, 2023 2.790 2.818 2.750 2.790 433,049 +0.00(+0.00%)
Feb 28, 2023 2.830 2.840 2.780 2.790 1,704,922 -0.01(-0.36%)
Feb 27, 2023 2.860 2.903 2.780 2.800 569,668 -0.03(-1.06%)
Feb 24, 2023 2.900 2.900 2.830 2.830 551,884 -0.11(-3.74%)
Feb 23, 2023 2.950 2.985 2.890 2.940 414,825 +0.01(+0.34%)
Feb 22, 2023 2.920 3.000 2.890 2.930 559,437 +0.02(+0.69%)
Feb 21, 2023 2.980 3.008 2.910 2.910 660,981 -0.10(-3.32%)
Feb 17, 2023 3.000 3.034 2.935 3.010 624,251 +0.00(+0.00%)
Feb 16, 2023 3.110 3.110 2.990 3.010 862,811 -0.15(-4.75%)
Feb 15, 2023 3.070 3.220 3.025 3.160 671,675 +0.10(+3.27%)
Feb 14, 2023 2.940 3.080 2.870 3.060 559,622 +0.08(+2.68%)
Feb 13, 2023 2.880 2.990 2.820 2.980 768,298 +0.10(+3.47%)
Feb 10, 2023 2.920 2.940 2.780 2.880 747,874 -0.03(-1.03%)
Feb 09, 2023 3.140 3.155 2.900 2.910 971,336 -0.18(-5.83%)
Feb 08, 2023 3.200 3.220 3.070 3.090 711,801 -0.12(-3.74%)
Feb 07, 2023 3.280 3.300 3.140 3.210 579,513 -0.06(-1.83%)
Feb 06, 2023 3.440 3.490 3.265 3.270 608,943 -0.23(-6.57%)
Feb 03, 2023 3.500 3.630 3.445 3.500 804,004 -0.10(-2.78%)
Feb 02, 2023 3.470 3.750 3.470 3.600 1,335,128 +0.27(+8.11%)
Feb 01, 2023 3.260 3.380 3.180 3.330 698,919 +0.03(+0.91%)
Jan 31, 2023 3.190 3.366 3.170 3.300 824,489 +0.14(+4.43%)
Jan 30, 2023 3.040 3.300 3.038 3.160 1,080,966 +0.08(+2.60%)
Jan 27, 2023 2.800 3.110 2.795 3.080 1,978,148 +0.30(+10.79%)
Jan 26, 2023 2.710 2.860 2.680 2.780 856,857 +0.06(+2.21%)
Jan 25, 2023 2.680 2.740 2.570 2.720 842,118 +0.01(+0.37%)
Jan 24, 2023 2.780 2.810 2.700 2.710 1,089,479 -0.09(-3.21%)
Jan 23, 2023 2.820 2.850 2.720 2.800 1,045,293 -0.02(-0.71%)
Jan 20, 2023 2.900 2.940 2.785 2.820 1,206,208 -0.04(-1.40%)
Jan 19, 2023 2.970 2.980 2.810 2.860 1,089,788 -0.14(-4.67%)
Jan 18, 2023 3.100 3.139 2.980 3.000 1,042,662 -0.10(-3.23%)
Jan 17, 2023 3.050 3.162 3.040 3.100 1,483,244 +0.06(+1.97%)
Jan 13, 2023 3.070 3.249 2.975 3.040 2,458,866 -0.06(-1.94%)
Jan 12, 2023 3.170 3.170 2.950 3.100 1,285,014 -0.04(-1.27%)
Jan 11, 2023 3.140 3.179 3.060 3.140 1,518,381 +0.03(+0.96%)
Jan 10, 2023 3.000 3.130 2.940 3.110 580,886 +0.14(+4.71%)
Jan 09, 2023 2.960 3.070 2.960 2.970 585,407 +0.03(+1.02%)
Jan 06, 2023 2.960 2.970 2.800 2.940 831,638 +0.01(+0.34%)
Jan 05, 2023 2.960 2.990 2.865 2.930 543,194 -0.09(-2.98%)
Jan 04, 2023 2.940 3.040 2.900 3.020 578,023 +0.10(+3.42%)
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.