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, 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%)
Oct 03, 2022 3.480 3.530 3.340 3.480 1,020,050 -0.02(-0.57%)
Sep 30, 2022 3.410 3.630 3.285 3.500 1,534,150 +0.10(+2.94%)
Sep 29, 2022 3.710 3.740 3.362 3.400 1,010,555 -0.38(-10.05%)
Sep 28, 2022 3.740 3.870 3.710 3.780 1,282,682 +0.04(+1.07%)
Sep 27, 2022 3.670 3.770 3.585 3.740 1,292,918 +0.15(+4.18%)
Sep 26, 2022 3.560 3.750 3.515 3.590 1,787,935 -0.01(-0.28%)
Sep 23, 2022 3.650 3.790 3.490 3.600 1,489,604 -0.11(-2.96%)
Sep 22, 2022 3.830 3.855 3.630 3.710 2,091,206 -0.12(-3.13%)
Sep 21, 2022 3.740 3.970 3.635 3.830 1,402,500 +0.11(+2.96%)
Sep 20, 2022 3.860 3.900 3.700 3.720 1,288,853 -0.19(-4.86%)
Sep 19, 2022 3.840 3.960 3.770 3.910 1,252,061 +0.00(+0.00%)
Sep 16, 2022 4.060 4.060 3.840 3.910 3,031,589 -0.20(-4.87%)
Sep 15, 2022 4.060 4.310 4.040 4.110 1,450,420 +0.01(+0.24%)
Sep 14, 2022 4.080 4.120 3.885 4.100 1,519,111 +0.05(+1.23%)
Sep 13, 2022 3.860 4.099 3.800 4.050 1,296,711 +0.05(+1.25%)
Sep 12, 2022 4.240 4.315 3.980 4.000 1,841,616 -0.22(-5.21%)
Sep 09, 2022 4.130 4.295 4.080 4.220 725,356 +0.16(+3.94%)
Sep 08, 2022 4.050 4.145 3.960 4.060 916,217 -0.08(-1.93%)
Sep 07, 2022 3.800 4.322 3.780 4.140 2,746,529 +0.36(+9.52%)
Sep 06, 2022 3.520 3.845 3.440 3.780 1,677,726 +0.26(+7.39%)
Sep 02, 2022 3.600 3.670 3.431 3.520 1,573,185 -0.01(-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.