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

The Honest Company (NQ: HNST )

3.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2023 1.460 1.485 1.400 1.470 1,738,220 +0.00(+0.00%)
May 30, 2023 1.510 1.535 1.460 1.470 1,061,224 -0.04(-2.65%)
May 26, 2023 1.530 1.550 1.480 1.510 785,292 +0.02(+1.34%)
May 25, 2023 1.510 1.510 1.440 1.490 1,148,162 -0.01(-0.67%)
May 24, 2023 1.540 1.560 1.490 1.500 978,403 -0.04(-2.60%)
May 23, 2023 1.590 1.710 1.500 1.540 1,409,503 -0.05(-3.14%)
May 22, 2023 1.680 1.700 1.540 1.590 2,896,250 -0.11(-6.47%)
May 19, 2023 1.770 1.780 1.650 1.700 1,683,267 -0.05(-2.86%)
May 18, 2023 1.820 1.830 1.640 1.750 3,534,715 -0.05(-2.78%)
May 17, 2023 1.830 1.860 1.780 1.800 931,374 -0.04(-2.17%)
May 16, 2023 1.920 1.930 1.830 1.840 371,954 -0.06(-3.16%)
May 15, 2023 2.050 2.050 1.850 1.900 988,420 -0.16(-7.77%)
May 12, 2023 2.110 2.110 1.950 2.060 652,155 -0.05(-2.37%)
May 11, 2023 2.130 2.268 2.085 2.110 1,196,962 -0.04(-1.86%)
May 10, 2023 1.920 2.190 1.870 2.150 3,231,242 +0.37(+20.79%)
May 09, 2023 1.570 1.870 1.560 1.780 1,991,018 +0.18(+11.25%)
May 08, 2023 1.610 1.645 1.530 1.600 1,454,951 +0.00(+0.00%)
May 05, 2023 1.500 1.610 1.500 1.600 467,036 +0.11(+7.38%)
May 04, 2023 1.520 1.539 1.470 1.490 616,138 -0.05(-3.25%)
May 03, 2023 1.510 1.560 1.481 1.540 594,780 +0.02(+1.32%)
May 02, 2023 1.580 1.610 1.510 1.520 831,062 -0.05(-3.18%)
May 01, 2023 1.650 1.670 1.570 1.570 940,663 -0.09(-5.42%)
Apr 28, 2023 1.650 1.700 1.620 1.660 520,810 -0.01(-0.60%)
Apr 27, 2023 1.670 1.710 1.655 1.670 402,823 +0.01(+0.60%)
Apr 26, 2023 1.660 1.700 1.630 1.660 506,247 +0.00(+0.00%)
Apr 25, 2023 1.750 1.750 1.600 1.660 646,978 -0.09(-5.14%)
Apr 24, 2023 1.790 1.815 1.730 1.750 625,536 -0.04(-2.51%)
Apr 21, 2023 1.770 1.810 1.750 1.795 562,646 +0.00(+0.28%)
Apr 20, 2023 1.790 1.840 1.760 1.790 570,028 -0.01(-0.56%)
Apr 19, 2023 1.840 1.845 1.790 1.800 454,777 -0.03(-1.64%)
Apr 18, 2023 1.810 1.860 1.810 1.830 426,046 -0.01(-0.54%)
Apr 17, 2023 1.830 1.840 1.780 1.840 628,736 +0.05(+2.79%)
Apr 14, 2023 1.820 1.840 1.780 1.790 751,778 -0.04(-2.19%)
Apr 13, 2023 1.830 1.865 1.780 1.830 1,024,155 +0.02(+1.10%)
Apr 12, 2023 1.890 1.890 1.800 1.810 642,175 -0.04(-2.16%)
Apr 11, 2023 1.860 1.890 1.800 1.850 1,015,232 -0.01(-0.54%)
Apr 10, 2023 1.880 1.880 1.805 1.860 682,665 -0.02(-1.06%)
Apr 06, 2023 1.890 1.900 1.815 1.880 660,281 -0.02(-1.05%)
Apr 05, 2023 1.930 1.940 1.870 1.900 775,288 -0.03(-1.55%)
Apr 04, 2023 1.860 1.990 1.840 1.930 890,194 +0.06(+3.21%)
Apr 03, 2023 1.790 1.900 1.780 1.870 770,991 +0.07(+3.89%)
Mar 31, 2023 1.730 1.840 1.695 1.800 1,011,718 +0.10(+5.88%)
Mar 30, 2023 1.700 1.720 1.660 1.700 621,680 +0.05(+3.03%)
Mar 29, 2023 1.670 1.690 1.630 1.650 556,260 +0.00(+0.00%)
Mar 28, 2023 1.700 1.735 1.650 1.650 485,223 -0.04(-2.37%)
Mar 27, 2023 1.700 1.720 1.650 1.690 512,865 +0.01(+0.60%)
Mar 24, 2023 1.640 1.720 1.600 1.680 1,133,472 +0.02(+1.20%)
Mar 23, 2023 1.660 1.710 1.605 1.660 1,190,975 +0.03(+1.84%)
Mar 22, 2023 1.790 1.790 1.610 1.630 1,578,048 -0.13(-7.39%)
Mar 21, 2023 1.750 1.805 1.700 1.760 1,222,454 +0.05(+2.92%)
Mar 20, 2023 1.740 1.780 1.665 1.710 1,511,389 -0.01(-0.58%)
Mar 17, 2023 1.830 1.830 1.625 1.720 3,565,569 -0.14(-7.53%)
Mar 16, 2023 2.380 2.460 1.820 1.860 6,462,672 -0.93(-33.33%)
Mar 15, 2023 2.720 2.810 2.685 2.790 715,244 +0.04(+1.45%)
Mar 14, 2023 2.770 2.840 2.721 2.750 523,020 +0.01(+0.36%)
Mar 13, 2023 2.680 2.755 2.610 2.740 689,398 +0.05(+1.86%)
Mar 10, 2023 2.720 2.730 2.610 2.690 762,070 -0.05(-1.82%)
Mar 09, 2023 2.800 2.860 2.710 2.740 520,609 -0.08(-2.84%)
Mar 08, 2023 2.840 2.840 2.774 2.820 483,758 -0.03(-1.05%)
Mar 07, 2023 2.880 2.940 2.818 2.850 415,001 -0.04(-1.38%)
Mar 06, 2023 2.990 3.000 2.840 2.890 1,050,218 -0.11(-3.67%)
Mar 03, 2023 2.960 3.010 2.850 3.000 938,178 +0.05(+1.69%)
Mar 02, 2023 2.780 2.960 2.750 2.950 742,903 +0.16(+5.73%)
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.