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

The Honest Company (NQ: HNST )

3.160 +0.110 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 8.440 8.600 8.310 8.540 1,998,927 +0.01(+0.12%)
Nov 29, 2021 8.490 8.850 8.400 8.530 2,009,506 +0.14(+1.67%)
Nov 26, 2021 8.250 8.585 8.160 8.390 1,178,403 +0.03(+0.36%)
Nov 24, 2021 7.890 8.600 7.800 8.360 2,082,149 +0.40(+5.03%)
Nov 23, 2021 8.130 8.155 7.600 7.960 3,193,684 -0.15(-1.85%)
Nov 22, 2021 8.500 8.540 7.970 8.110 3,392,370 -0.34(-4.02%)
Nov 19, 2021 8.580 8.750 8.420 8.450 2,613,515 -0.22(-2.54%)
Nov 18, 2021 9.020 8.670 8.642 8.670 2,818,724 -0.19(-2.14%)
Nov 17, 2021 9.750 9.750 8.840 8.860 4,207,172 -1.09(-10.95%)
Nov 16, 2021 9.450 10.00 9.408 9.950 1,948,081 +0.42(+4.41%)
Nov 15, 2021 9.990 10.01 9.490 9.530 2,323,577 -0.57(-5.64%)
Nov 12, 2021 9.800 10.27 9.750 10.10 2,187,866 +0.29(+2.96%)
Nov 11, 2021 9.800 10.41 9.520 9.810 6,079,382 +0.91(+10.22%)
Nov 10, 2021 9.100 8.900 4,309,778 -0.04(-0.45%)
Nov 09, 2021 9.260 9.287 8.850 8.940 1,824,704 -0.27(-2.93%)
Nov 08, 2021 9.030 9.370 8.990 9.210 2,514,928 +0.17(+1.88%)
Nov 05, 2021 9.310 9.390 8.960 9.040 2,849,021 -0.17(-1.85%)
Nov 04, 2021 9.500 9.960 9.150 9.210 2,515,632 -0.88(-8.72%)
Nov 03, 2021 9.510 10.20 9.400 10.09 2,038,425 +0.59(+6.21%)
Nov 02, 2021 9.000 9.735 8.901 9.500 2,705,156 +0.26(+2.81%)
Nov 01, 2021 9.250 10.06 9.230 9.240 2,446,870 +0.09(+0.98%)
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%)
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.