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

The Honest Company (NQ: HNST )

3.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
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%)
Sep 01, 2022 3.550 3.620 3.370 3.530 1,664,659 -0.08(-2.22%)
Aug 31, 2022 3.670 3.759 3.600 3.610 1,051,190 -0.02(-0.55%)
Aug 30, 2022 3.630 3.720 3.520 3.630 1,206,294 +0.11(+3.12%)
Aug 29, 2022 3.580 3.665 3.480 3.520 735,696 -0.10(-2.76%)
Aug 26, 2022 3.790 3.835 3.600 3.620 1,264,751 -0.16(-4.23%)
Aug 25, 2022 3.650 3.780 3.629 3.780 572,492 +0.17(+4.71%)
Aug 24, 2022 3.620 3.775 3.560 3.610 740,176 -0.01(-0.28%)
Aug 23, 2022 3.700 3.750 3.605 3.620 726,853 -0.07(-1.90%)
Aug 22, 2022 3.830 3.830 3.680 3.690 1,071,357 -0.22(-5.63%)
Aug 19, 2022 4.050 4.090 3.860 3.910 1,100,441 -0.22(-5.33%)
Aug 18, 2022 4.260 4.260 4.050 4.130 750,099 -0.15(-3.50%)
Aug 17, 2022 4.350 4.370 4.100 4.280 1,245,207 -0.17(-3.82%)
Aug 16, 2022 4.480 4.515 4.235 4.450 1,853,945 +0.06(+1.37%)
Aug 15, 2022 3.930 4.415 3.860 4.390 2,821,936 +0.46(+11.70%)
Aug 12, 2022 3.980 4.040 3.690 3.930 2,978,482 +0.09(+2.34%)
Aug 11, 2022 3.870 4.010 3.790 3.840 1,136,749 +0.01(+0.26%)
Aug 10, 2022 3.890 3.920 3.690 3.830 1,254,755 +0.18(+4.93%)
Aug 09, 2022 3.910 3.910 3.600 3.650 1,598,527 -0.32(-8.06%)
Aug 08, 2022 3.780 4.170 3.729 3.970 1,983,163 +0.39(+10.89%)
Aug 05, 2022 3.550 3.720 3.450 3.580 1,591,149 +0.10(+2.87%)
Aug 04, 2022 3.550 3.670 3.460 3.480 1,081,973 -0.07(-1.97%)
Aug 03, 2022 3.490 3.590 3.430 3.550 1,048,292 +0.13(+3.80%)
Aug 02, 2022 3.350 3.450 3.300 3.420 754,135 +0.05(+1.48%)
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.