Skip to main content

The Honest Company (NQ: HNST )

3.080 +0.300 (+10.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 2.990 3.175 2.845 2.920 715,437 -0.09(-2.99%)
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%)
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.