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

The Honest Company (NQ: HNST )

3.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Dec 30, 2022 2.960 3.070 2.935 3.010 605,260 -0.02(-0.66%)
Dec 29, 2022 2.850 3.040 2.808 3.030 823,503 +0.22(+7.83%)
Dec 28, 2022 2.880 2.940 2.780 2.810 598,000 -0.11(-3.77%)
Dec 27, 2022 2.960 2.990 2.840 2.920 556,218 -0.05(-1.68%)
Dec 23, 2022 2.970 3.000 2.930 2.970 474,061 +0.00(+0.00%)
Dec 22, 2022 2.930 3.000 2.840 2.970 840,595 +0.01(+0.34%)
Dec 21, 2022 2.830 3.010 2.790 2.960 828,757 +0.16(+5.71%)
Dec 20, 2022 2.740 2.910 2.740 2.800 1,085,734 +0.02(+0.72%)
Dec 19, 2022 2.790 2.810 2.675 2.780 996,670 -0.01(-0.36%)
Dec 16, 2022 2.940 3.002 2.770 2.790 1,228,336 -0.15(-5.10%)
Dec 15, 2022 3.070 3.150 2.920 2.940 1,389,720 -0.18(-5.77%)
Dec 14, 2022 2.980 3.340 2.970 3.120 1,796,922 +0.11(+3.65%)
Dec 13, 2022 2.850 3.020 2.828 3.010 1,631,760 +0.31(+11.48%)
Dec 12, 2022 2.680 2.715 2.630 2.700 760,786 +0.00(+0.00%)
Dec 09, 2022 2.770 2.773 2.670 2.700 907,044 -0.08(-2.88%)
Dec 08, 2022 2.810 2.890 2.730 2.780 698,590 -0.03(-1.07%)
Dec 07, 2022 2.730 2.845 2.710 2.810 2,051,404 +0.08(+2.93%)
Dec 06, 2022 2.830 2.830 2.700 2.730 1,187,280 -0.09(-3.19%)
Dec 05, 2022 2.940 3.020 2.730 2.820 1,134,426 -0.19(-6.31%)
Dec 02, 2022 2.950 3.020 2.845 3.010 628,904 +0.02(+0.67%)
Dec 01, 2022 2.890 3.090 2.870 2.990 1,247,108 +0.11(+3.82%)
Nov 30, 2022 2.740 2.880 2.635 2.880 1,803,368 +0.17(+6.27%)
Nov 29, 2022 2.740 2.795 2.670 2.710 741,015 -0.04(-1.45%)
Nov 28, 2022 2.850 2.850 2.725 2.750 818,631 -0.11(-3.85%)
Nov 25, 2022 2.730 2.870 2.715 2.860 497,793 +0.12(+4.38%)
Nov 23, 2022 2.760 2.810 2.690 2.740 989,083 -0.04(-1.44%)
Nov 22, 2022 2.880 2.920 2.755 2.780 863,373 -0.13(-4.47%)
Nov 21, 2022 3.070 3.100 2.760 2.910 1,836,722 -0.21(-6.73%)
Nov 18, 2022 3.320 3.329 3.060 3.120 573,065 -0.13(-4.00%)
Nov 17, 2022 3.190 3.310 3.140 3.250 968,886 -0.02(-0.61%)
Nov 16, 2022 3.360 3.370 3.240 3.270 626,023 -0.18(-5.22%)
Nov 15, 2022 3.390 3.540 3.380 3.450 809,012 +0.11(+3.29%)
Nov 14, 2022 3.160 3.365 3.010 3.340 1,357,385 -0.01(-0.30%)
Nov 11, 2022 2.980 3.355 2.910 3.350 1,672,420 +0.46(+15.92%)
Nov 10, 2022 3.300 3.300 2.800 2.890 2,610,760 -0.24(-7.67%)
Nov 09, 2022 3.420 3.420 3.130 3.130 920,555 -0.30(-8.75%)
Nov 08, 2022 3.390 3.450 3.285 3.430 1,029,429 +0.08(+2.39%)
Nov 07, 2022 3.240 3.390 3.170 3.350 865,970 +0.17(+5.35%)
Nov 04, 2022 3.160 3.205 3.035 3.180 766,195 +0.09(+2.91%)
Nov 03, 2022 3.110 3.150 3.045 3.090 661,106 -0.06(-1.90%)
Nov 02, 2022 3.440 3.150 3.150 656,048 -0.28(-8.16%)
Nov 01, 2022 3.350 3.460 3.335 3.430 655,244 +0.12(+3.63%)
Oct 31, 2022 3.320 3.400 3.240 3.310 714,144 -0.02(-0.60%)
Oct 28, 2022 3.260 3.435 3.195 3.330 1,146,266 +0.08(+2.46%)
Oct 27, 2022 3.340 3.445 3.230 3.250 950,929 -0.03(-0.91%)
Oct 26, 2022 3.330 3.410 3.270 3.280 1,077,756 -0.05(-1.50%)
Oct 25, 2022 3.070 3.420 3.070 3.330 1,277,731 +0.26(+8.47%)
Oct 24, 2022 3.220 3.230 2.810 3.070 4,190,985 -0.14(-4.36%)
Oct 21, 2022 3.200 3.210 3.070 3.210 854,427 +0.01(+0.31%)
Oct 20, 2022 3.350 3.428 3.200 3.200 1,092,014 -0.16(-4.76%)
Oct 19, 2022 3.490 3.524 3.330 3.360 883,770 -0.14(-4.00%)
Oct 18, 2022 3.490 3.740 3.480 3.500 1,084,078 +0.09(+2.64%)
Oct 17, 2022 3.420 3.450 3.310 3.410 704,453 +0.10(+3.02%)
Oct 14, 2022 3.570 3.690 3.290 3.310 971,809 -0.18(-5.16%)
Oct 13, 2022 3.260 3.520 3.210 3.490 1,552,010 +0.12(+3.56%)
Oct 12, 2022 3.370 3.475 3.270 3.370 1,359,980 +0.00(+0.00%)
Oct 11, 2022 3.350 3.485 3.275 3.370 1,131,883 -0.01(-0.30%)
Oct 10, 2022 3.340 3.440 3.300 3.380 1,246,872 +0.04(+1.20%)
Oct 07, 2022 3.450 3.500 3.310 3.340 814,262 -0.17(-4.84%)
Oct 06, 2022 3.570 3.707 3.500 3.510 746,460 -0.09(-2.50%)
Oct 05, 2022 3.640 3.640 3.470 3.600 654,164 -0.05(-1.37%)
Oct 04, 2022 3.570 3.710 3.570 3.650 726,169 +0.17(+4.89%)
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.