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 -0.070 (-2.27%)
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 (%)
May 31, 2022 3.540 3.630 3.370 3.440 2,536,209 -0.05(-1.43%)
May 27, 2022 3.390 3.535 3.360 3.490 1,149,043 +0.15(+4.49%)
May 26, 2022 3.040 3.370 3.010 3.340 1,629,481 +0.34(+11.33%)
May 25, 2022 3.000 3.150 2.985 3.000 2,089,872 -0.01(-0.33%)
May 24, 2022 3.100 3.125 2.950 3.010 1,436,036 -0.14(-4.44%)
May 23, 2022 3.210 3.240 3.070 3.150 1,535,201 -0.07(-2.17%)
May 20, 2022 3.230 3.240 3.080 3.220 1,899,712 +0.08(+2.55%)
May 19, 2022 3.090 3.230 2.990 3.140 2,222,737 -0.03(-0.95%)
May 18, 2022 3.570 3.580 3.160 3.170 1,585,545 -0.40(-11.20%)
May 17, 2022 3.540 3.580 3.395 3.570 2,069,833 +0.14(+4.08%)
May 16, 2022 3.190 3.595 3.060 3.430 2,823,421 +0.26(+8.20%)
May 13, 2022 3.220 3.490 3.140 3.170 5,031,058 +0.24(+8.19%)
May 12, 2022 2.800 3.070 2.660 2.930 3,717,369 +0.08(+2.81%)
May 11, 2022 3.260 3.320 2.830 2.850 3,746,782 -0.46(-13.90%)
May 10, 2022 3.530 3.670 3.280 3.310 2,397,110 -0.22(-6.23%)
May 09, 2022 3.580 3.720 3.480 3.530 1,969,470 -0.14(-3.81%)
May 06, 2022 3.830 3.830 3.630 3.670 1,251,571 -0.18(-4.68%)
May 05, 2022 4.060 4.170 3.830 3.850 2,430,554 -0.45(-10.47%)
May 04, 2022 4.150 4.310 4.005 4.300 918,467 +0.16(+3.86%)
May 03, 2022 4.040 4.230 4.000 4.140 1,060,825 +0.12(+2.99%)
May 02, 2022 3.950 4.040 3.870 4.020 1,397,725 +0.06(+1.52%)
Apr 29, 2022 4.000 4.110 3.950 3.960 1,244,355 -0.10(-2.46%)
Apr 28, 2022 4.110 4.140 3.890 4.060 1,355,550 -0.01(-0.25%)
Apr 27, 2022 4.060 4.220 4.030 4.070 1,705,654 +0.01(+0.25%)
Apr 26, 2022 4.280 4.280 4.050 4.060 1,304,544 -0.26(-6.02%)
Apr 25, 2022 4.170 4.350 4.095 4.320 1,255,073 +0.14(+3.35%)
Apr 22, 2022 4.150 4.259 4.070 4.180 1,321,089 +0.00(+0.00%)
Apr 21, 2022 4.390 4.430 4.130 4.180 1,330,680 -0.14(-3.24%)
Apr 20, 2022 4.530 4.560 4.310 4.320 773,004 -0.20(-4.42%)
Apr 19, 2022 4.350 4.580 4.323 4.520 796,864 +0.15(+3.43%)
Apr 18, 2022 4.500 4.530 4.350 4.370 837,709 -0.15(-3.32%)
Apr 14, 2022 4.620 4.710 4.500 4.520 797,457 -0.10(-2.16%)
Apr 13, 2022 4.490 4.670 4.480 4.620 1,097,288 +0.10(+2.21%)
Apr 12, 2022 4.680 4.745 4.460 4.520 1,036,668 -0.08(-1.74%)
Apr 11, 2022 4.580 4.680 4.490 4.600 949,894 -0.02(-0.43%)
Apr 08, 2022 4.670 4.725 4.532 4.620 913,377 -0.06(-1.28%)
Apr 07, 2022 4.720 4.748 4.530 4.680 1,220,083 -0.04(-0.85%)
Apr 06, 2022 4.770 4.795 4.640 4.720 1,630,171 -0.17(-3.48%)
Apr 05, 2022 5.050 5.050 4.855 4.890 1,115,956 -0.16(-3.17%)
Apr 04, 2022 4.980 5.105 4.950 5.050 1,062,378 +0.11(+2.23%)
Apr 01, 2022 5.230 5.280 4.910 4.940 1,731,620 -0.27(-5.18%)
Mar 31, 2022 5.270 5.320 5.060 5.210 1,339,085 -0.05(-0.95%)
Mar 30, 2022 5.280 5.539 5.120 5.260 1,911,906 -0.01(-0.19%)
Mar 29, 2022 4.900 5.380 4.900 5.270 6,074,317 +0.37(+7.55%)
Mar 28, 2022 4.770 4.900 4.380 4.900 6,805,847 +0.22(+4.70%)
Mar 25, 2022 4.950 4.990 4.200 4.680 22,617,096 -1.36(-22.52%)
Mar 24, 2022 6.030 6.150 5.850 6.040 2,800,516 +0.08(+1.34%)
Mar 23, 2022 6.120 6.160 5.950 5.960 966,420 -0.18(-2.93%)
Mar 22, 2022 6.020 6.145 5.990 6.140 757,900 +0.18(+3.02%)
Mar 21, 2022 5.850 6.060 5.820 5.960 1,086,116 +0.07(+1.19%)
Mar 18, 2022 5.570 5.940 5.551 5.890 1,060,393 +0.24(+4.25%)
Mar 17, 2022 5.470 5.700 5.430 5.650 700,463 +0.13(+2.36%)
Mar 16, 2022 5.280 5.530 5.250 5.520 1,791,204 +0.32(+6.15%)
Mar 15, 2022 5.070 5.230 5.020 5.200 781,974 +0.18(+3.59%)
Mar 14, 2022 5.290 5.290 5.010 5.020 1,320,646 -0.20(-3.83%)
Mar 11, 2022 5.470 5.500 5.205 5.220 1,096,853 -0.22(-4.04%)
Mar 10, 2022 5.470 5.540 5.270 5.440 886,776 -0.14(-2.51%)
Mar 09, 2022 5.470 5.765 5.390 5.580 951,504 +0.34(+6.49%)
Mar 08, 2022 5.160 5.430 5.055 5.240 956,422 +0.06(+1.16%)
Mar 07, 2022 5.500 5.530 5.150 5.180 1,526,247 -0.26(-4.78%)
Mar 04, 2022 5.760 5.840 5.410 5.440 1,159,414 -0.41(-7.01%)
Mar 03, 2022 5.930 5.984 5.720 5.850 980,497 -0.03(-0.51%)
Mar 02, 2022 5.780 5.880 5.640 5.880 1,893,533 +0.11(+1.91%)
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.