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 (%)
Jan 31, 2022 5.980 6.490 1,907,349 +0.55(+9.26%)
Jan 28, 2022 5.800 5.970 5.640 5.940 1,481,935 +0.11(+1.89%)
Jan 27, 2022 6.220 6.240 5.780 5.830 1,328,640 -0.31(-5.05%)
Jan 26, 2022 6.350 6.570 6.110 6.140 2,121,534 +0.01(+0.16%)
Jan 25, 2022 6.000 6.205 5.910 6.130 2,013,760 +0.08(+1.32%)
Jan 24, 2022 5.650 6.140 5.540 6.050 5,097,471 +0.10(+1.68%)
Jan 21, 2022 6.250 6.270 5.950 5.950 2,452,324 -0.37(-5.85%)
Jan 20, 2022 6.650 6.700 6.300 6.320 1,757,016 -0.19(-2.92%)
Jan 19, 2022 6.500 6.600 6.410 6.510 1,953,204 +0.05(+0.77%)
Jan 18, 2022 6.830 6.850 6.440 6.460 1,716,657 -0.37(-5.42%)
Jan 14, 2022 6.830 0 +0.00(+0.00%)
Jan 13, 2022 7.150 7.260 6.810 6.830 1,434,518 -0.30(-4.21%)
Jan 12, 2022 7.520 7.530 7.120 7.130 1,202,516 -0.32(-4.30%)
Jan 11, 2022 7.070 7.485 6.900 7.450 2,311,018 +0.42(+5.97%)
Jan 10, 2022 7.080 7.120 6.775 7.030 1,597,099 -0.07(-0.99%)
Jan 07, 2022 7.300 7.500 7.090 7.100 1,213,333 -0.12(-1.66%)
Jan 06, 2022 7.400 7.518 7.020 7.220 1,494,984 -0.18(-2.43%)
Jan 05, 2022 7.750 7.905 7.400 7.400 1,384,089 -0.39(-5.01%)
Jan 04, 2022 8.260 8.260 7.690 7.790 1,779,910 -0.45(-5.46%)
Jan 03, 2022 8.160 8.280 8.030 8.240 1,227,166 +0.15(+1.85%)
Dec 31, 2021 7.970 8.390 7.950 8.090 1,332,551 +0.09(+1.12%)
Dec 30, 2021 7.710 8.150 7.620 8.000 1,418,817 +0.27(+3.49%)
Dec 29, 2021 7.860 7.990 7.610 7.730 1,316,887 -0.13(-1.65%)
Dec 28, 2021 8.060 8.209 7.850 7.860 864,713 -0.26(-3.20%)
Dec 27, 2021 8.240 8.260 8.010 8.120 987,959 +0.05(+0.62%)
Dec 23, 2021 8.090 8.220 8.010 8.070 1,491,022 -0.04(-0.49%)
Dec 22, 2021 8.040 8.150 7.950 8.110 1,301,964 +0.09(+1.12%)
Dec 21, 2021 8.100 8.105 7.780 8.020 2,853,448 +0.55(+7.36%)
Dec 20, 2021 7.280 7.570 7.270 7.470 2,335,237 -0.04(-0.53%)
Dec 17, 2021 7.510 7.678 7.205 7.510 9,166,242 +0.00(+0.00%)
Dec 16, 2021 8.000 8.280 7.440 7.510 2,599,025 -0.35(-4.45%)
Dec 15, 2021 7.800 7.940 7.505 7.860 2,848,949 +0.05(+0.64%)
Dec 14, 2021 7.790 8.035 7.720 7.810 1,635,462 -0.04(-0.51%)
Dec 13, 2021 7.890 7.950 7.601 7.850 1,625,884 -0.11(-1.38%)
Dec 10, 2021 8.220 8.270 7.920 7.960 1,677,106 -0.22(-2.69%)
Dec 09, 2021 8.420 8.540 8.180 8.180 1,152,803 -0.30(-3.54%)
Dec 08, 2021 8.360 8.515 8.060 8.480 1,812,605 +0.08(+0.95%)
Dec 07, 2021 8.200 8.630 8.150 8.400 1,772,124 +0.36(+4.48%)
Dec 06, 2021 7.800 8.250 7.550 8.040 2,300,283 +0.24(+3.08%)
Dec 03, 2021 8.165 8.310 7.715 7.800 1,468,481 -0.36(-4.41%)
Dec 02, 2021 8.150 8.380 7.940 8.160 1,884,272 +0.06(+0.74%)
Dec 01, 2021 8.680 8.810 8.090 8.100 1,995,925 -0.44(-5.15%)
Nov 30, 2021 8.440 8.600 8.310 8.540 1,998,927 +0.01(+0.12%)
Nov 29, 2021 8.490 8.850 8.400 8.530 2,009,506 +0.14(+1.67%)
Nov 26, 2021 8.250 8.585 8.160 8.390 1,178,403 +0.03(+0.36%)
Nov 24, 2021 7.890 8.600 7.800 8.360 2,082,149 +0.40(+5.03%)
Nov 23, 2021 8.130 8.155 7.600 7.960 3,193,684 -0.15(-1.85%)
Nov 22, 2021 8.500 8.540 7.970 8.110 3,392,370 -0.34(-4.02%)
Nov 19, 2021 8.580 8.750 8.420 8.450 2,613,515 -0.22(-2.54%)
Nov 18, 2021 9.020 8.670 8.642 8.670 2,818,724 -0.19(-2.14%)
Nov 17, 2021 9.750 9.750 8.840 8.860 4,207,172 -1.09(-10.95%)
Nov 16, 2021 9.450 10.00 9.408 9.950 1,948,081 +0.42(+4.41%)
Nov 15, 2021 9.990 10.01 9.490 9.530 2,323,577 -0.57(-5.64%)
Nov 12, 2021 9.800 10.27 9.750 10.10 2,187,866 +0.29(+2.96%)
Nov 11, 2021 9.800 10.41 9.520 9.810 6,079,382 +0.91(+10.22%)
Nov 10, 2021 9.100 8.900 4,309,778 -0.04(-0.45%)
Nov 09, 2021 9.260 9.287 8.850 8.940 1,824,704 -0.27(-2.93%)
Nov 08, 2021 9.030 9.370 8.990 9.210 2,514,928 +0.17(+1.88%)
Nov 05, 2021 9.310 9.390 8.960 9.040 2,849,021 -0.17(-1.85%)
Nov 04, 2021 9.500 9.960 9.150 9.210 2,515,632 -0.88(-8.72%)
Nov 03, 2021 9.510 10.20 9.400 10.09 2,038,425 +0.59(+6.21%)
Nov 02, 2021 9.000 9.735 8.901 9.500 2,705,156 +0.26(+2.81%)
Nov 01, 2021 9.250 10.06 9.230 9.240 2,446,870 +0.09(+0.98%)
Oct 29, 2021 8.900 9.350 8.900 9.150 781,325 +0.26(+2.92%)
Oct 28, 2021 9.110 8.790 8.890 1,385,822 -0.10(-1.11%)
Oct 27, 2021 9.410 9.660 8.950 8.990 1,409,234 -0.48(-5.07%)
Oct 26, 2021 9.550 9.470 1,009,616 -0.03(-0.32%)
Oct 25, 2021 9.410 9.700 9.350 9.500 826,625 +0.12(+1.28%)
Oct 22, 2021 9.520 9.620 9.330 9.380 457,789 -0.18(-1.88%)
Oct 21, 2021 9.460 9.630 9.310 9.560 435,131 +0.05(+0.53%)
Oct 20, 2021 9.380 9.679 9.365 9.510 534,638 +0.14(+1.49%)
Oct 19, 2021 9.150 9.460 9.110 9.370 630,690 +0.23(+2.52%)
Oct 18, 2021 9.280 9.303 9.020 9.140 843,395 -0.10(-1.08%)
Oct 15, 2021 9.460 9.570 9.210 9.240 439,163 -0.15(-1.60%)
Oct 14, 2021 9.570 9.600 9.300 9.390 406,824 -0.09(-0.95%)
Oct 13, 2021 9.250 9.490 9.170 9.480 453,294 +0.26(+2.82%)
Oct 12, 2021 9.450 9.460 9.130 9.220 756,073 -0.11(-1.18%)
Oct 11, 2021 9.590 9.730 9.310 9.330 547,571 -0.23(-2.41%)
Oct 08, 2021 9.550 9.620 9.340 9.560 601,071 +0.01(+0.10%)
Oct 07, 2021 9.600 9.880 9.510 9.550 845,892 +0.03(+0.32%)
Oct 06, 2021 9.580 9.600 9.320 9.520 1,091,100 -0.14(-1.45%)
Oct 05, 2021 9.850 9.936 9.640 9.660 837,694 -0.11(-1.13%)
Oct 04, 2021 10.28 10.29 9.750 9.770 982,838 -0.45(-4.40%)
Oct 01, 2021 10.44 10.60 10.16 10.22 786,731 -0.16(-1.54%)
Sep 30, 2021 10.47 10.57 10.22 10.38 587,057 -0.11(-1.05%)
Sep 29, 2021 10.71 10.71 10.35 10.49 562,795 -0.25(-2.33%)
Sep 28, 2021 10.83 11.09 10.53 10.74 662,011 -0.08(-0.74%)
Sep 27, 2021 10.92 11.30 10.73 10.82 776,168 -0.01(-0.09%)
Sep 24, 2021 11.39 11.46 10.83 10.83 726,737 -0.62(-5.41%)
Sep 23, 2021 11.17 11.65 11.03 11.45 1,133,143 +0.54(+4.95%)
Sep 22, 2021 10.82 11.31 10.60 10.91 827,635 +0.18(+1.68%)
Sep 21, 2021 10.25 10.78 10.19 10.73 1,105,190 +0.58(+5.71%)
Sep 20, 2021 10.29 10.59 9.880 10.15 1,537,307 -0.57(-5.32%)
Sep 17, 2021 10.64 10.76 10.52 10.72 653,969 +0.11(+1.04%)
Sep 16, 2021 10.63 10.72 10.32 10.61 628,871 +0.06(+0.57%)
Sep 15, 2021 10.60 10.60 10.27 10.55 797,960 -0.04(-0.38%)
Sep 14, 2021 11.11 11.16 10.44 10.59 750,921 -0.35(-3.20%)
Sep 13, 2021 10.67 11.33 10.52 10.94 1,436,934 +0.68(+6.63%)
Sep 10, 2021 10.37 10.46 10.22 10.26 297,969 -0.01(-0.10%)
Sep 09, 2021 10.35 10.41 10.15 10.27 440,600 -0.11(-1.06%)
Sep 08, 2021 10.72 10.80 10.19 10.38 522,755 -0.36(-3.35%)
Sep 07, 2021 10.60 10.75 10.45 10.74 468,625 +0.17(+1.61%)
Sep 03, 2021 10.60 10.64 10.27 10.57 405,260 -0.02(-0.19%)
Sep 02, 2021 10.67 10.72 10.51 10.59 515,453 +0.03(+0.28%)
Sep 01, 2021 10.40 10.86 10.31 10.56 820,602 +0.38(+3.73%)
Aug 31, 2021 10.03 10.26 10.02 10.18 482,883 +0.14(+1.39%)
Aug 30, 2021 10.18 10.20 9.900 10.04 467,880 +0.04(+0.40%)
Aug 27, 2021 9.800 10.14 9.651 10.00 815,885 +0.23(+2.35%)
Aug 26, 2021 10.13 10.24 9.730 9.770 732,261 -0.35(-3.46%)
Aug 25, 2021 10.38 10.49 10.05 10.12 666,749 -0.27(-2.60%)
Aug 24, 2021 9.610 10.47 9.530 10.39 1,488,611 +0.82(+8.57%)
Aug 23, 2021 9.660 9.829 9.490 9.570 714,305 +0.04(+0.42%)
Aug 20, 2021 9.190 9.750 9.160 9.530 1,730,319 +0.37(+4.04%)
Aug 19, 2021 9.210 9.520 9.050 9.160 2,095,222 -0.22(-2.35%)
Aug 18, 2021 9.840 9.953 9.050 9.380 3,854,421 -0.33(-3.40%)
Aug 17, 2021 9.850 10.08 9.230 9.710 3,035,289 -0.04(-0.41%)
Aug 16, 2021 10.28 10.28 9.570 9.750 5,652,918 -0.32(-3.18%)
Aug 13, 2021 11.36 11.71 10.00 10.07 10,152,250 -3.98(-28.33%)
Aug 12, 2021 13.95 14.20 13.47 14.05 1,506,433 +0.20(+1.44%)
Aug 11, 2021 13.87 14.00 13.56 13.85 628,539 -0.03(-0.22%)
Aug 10, 2021 13.77 13.96 13.52 13.88 349,951 +0.11(+0.80%)
Aug 09, 2021 13.54 13.96 13.44 13.77 385,312 +0.20(+1.47%)
Aug 06, 2021 13.44 13.82 13.34 13.57 493,486 +0.17(+1.27%)
Aug 05, 2021 13.31 13.73 13.29 13.40 719,415 +0.06(+0.45%)
Aug 04, 2021 14.07 14.33 13.00 13.34 1,823,199 -0.83(-5.86%)
Aug 03, 2021 14.55 14.59 13.87 14.17 1,244,738 -0.47(-3.21%)
Aug 02, 2021 14.34 14.71 14.34 14.64 608,519 +0.27(+1.88%)
Jul 30, 2021 14.58 14.97 14.31 14.37 403,747 -0.31(-2.11%)
Jul 29, 2021 14.33 14.77 14.25 14.68 419,795 +0.39(+2.73%)
Jul 28, 2021 15.08 15.08 14.24 14.29 657,707 -0.60(-4.03%)
Jul 27, 2021 14.60 15.10 14.40 14.89 656,721 +0.17(+1.15%)
Jul 26, 2021 14.22 14.86 14.22 14.72 602,060 +0.50(+3.52%)
Jul 23, 2021 14.47 14.65 14.01 14.22 403,569 -0.29(-2.00%)
Jul 22, 2021 14.63 14.73 14.39 14.51 475,025 -0.23(-1.56%)
Jul 21, 2021 14.42 15.02 14.42 14.74 507,150 +0.24(+1.66%)
Jul 20, 2021 14.32 14.52 14.18 14.50 1,039,056 +0.35(+2.47%)
Jul 19, 2021 14.66 14.72 13.95 14.15 1,387,405 -0.84(-5.60%)
Jul 16, 2021 15.19 15.30 14.71 14.99 1,811,083 +0.34(+2.32%)
Jul 15, 2021 14.19 15.05 13.69 14.65 3,356,152 +0.67(+4.79%)
Jul 14, 2021 13.74 14.09 13.37 13.98 1,397,475 +0.38(+2.79%)
Jul 13, 2021 14.37 14.67 13.56 13.60 2,371,294 -0.86(-5.95%)
Jul 12, 2021 14.50 14.60 14.05 14.46 1,103,873 -0.11(-0.75%)
Jul 09, 2021 14.98 15.04 14.41 14.57 1,044,469 -0.27(-1.82%)
Jul 08, 2021 14.57 14.97 14.15 14.84 1,509,741 +0.03(+0.20%)
Jul 07, 2021 15.10 15.14 14.65 14.81 840,895 -0.30(-1.99%)
Jul 06, 2021 14.90 15.14 14.52 15.11 1,019,591 +0.21(+1.41%)
Jul 02, 2021 15.10 15.25 14.85 14.90 1,304,190 -0.03(-0.20%)
Jul 01, 2021 16.07 16.10 14.83 14.93 2,048,781 -1.26(-7.78%)
Jun 30, 2021 16.38 16.64 15.86 16.19 1,293,913 -0.24(-1.46%)
Jun 29, 2021 16.28 16.69 16.10 16.43 855,670 +0.29(+1.80%)
Jun 28, 2021 15.90 16.32 15.90 16.14 871,402 +0.17(+1.06%)
Jun 25, 2021 15.50 16.24 15.46 15.97 4,490,917 +0.47(+3.03%)
Jun 24, 2021 15.00 15.65 15.00 15.50 1,798,670 +0.53(+3.54%)
Jun 23, 2021 15.04 15.27 14.71 14.97 1,489,369 +0.08(+0.54%)
Jun 22, 2021 15.27 15.35 14.79 14.89 1,576,721 -0.38(-2.49%)
Jun 21, 2021 15.66 16.00 15.13 15.27 1,309,267 -0.38(-2.43%)
Jun 18, 2021 16.47 16.61 15.25 15.65 3,697,264 -0.70(-4.28%)
Jun 17, 2021 15.90 16.89 15.81 16.35 4,651,063 -1.30(-7.37%)
Jun 16, 2021 18.28 18.36 16.53 17.65 3,555,052 -0.63(-3.45%)
Jun 15, 2021 18.70 18.95 17.88 18.28 911,754 -0.11(-0.60%)
Jun 14, 2021 18.45 19.00 18.36 18.39 785,306 +0.01(+0.05%)
Jun 11, 2021 19.30 19.37 18.18 18.38 1,010,075 -0.73(-3.82%)
Jun 10, 2021 18.67 19.56 18.51 19.11 1,291,374 +0.35(+1.87%)
Jun 09, 2021 17.32 19.47 17.25 18.76 2,257,455 +1.54(+8.94%)
Jun 08, 2021 16.10 17.55 15.70 17.22 1,652,127 +1.13(+7.02%)
Jun 07, 2021 17.09 17.27 15.96 16.09 957,356 -0.94(-5.52%)
Jun 04, 2021 18.31 18.41 16.80 17.03 1,071,091 -1.28(-6.99%)
Jun 03, 2021 19.08 19.94 17.68 18.31 1,319,661 -0.94(-4.88%)
Jun 02, 2021 17.29 19.33 17.09 19.25 3,836,634 +2.37(+14.04%)
Jun 01, 2021 16.49 17.10 15.88 16.88 2,809,884 +1.10(+6.97%)
May 28, 2021 14.95 16.40 14.88 15.78 1,000,208 +1.08(+7.35%)
May 27, 2021 14.89 14.92 14.64 14.70 623,858 +0.04(+0.27%)
May 26, 2021 14.54 15.14 14.54 14.66 649,683 -0.32(-2.14%)
May 25, 2021 15.65 15.70 14.96 14.98 804,691 -0.47(-3.04%)
May 24, 2021 16.89 16.89 15.31 15.45 865,014 -1.25(-7.49%)
May 21, 2021 16.00 17.17 15.68 16.70 1,370,522 +0.97(+6.17%)
May 20, 2021 15.62 16.05 15.08 15.73 1,005,363 +0.02(+0.13%)
May 19, 2021 15.90 16.00 15.70 15.71 357,950 -0.29(-1.81%)
May 18, 2021 16.07 16.10 15.63 16.00 632,548 +0.07(+0.44%)
May 17, 2021 16.21 16.21 15.55 15.93 519,633 -0.04(-0.25%)
May 14, 2021 15.36 16.23 15.17 15.97 2,141,671 +1.06(+7.11%)
May 13, 2021 15.45 15.83 14.91 14.91 1,113,212 -0.54(-3.50%)
May 12, 2021 14.90 15.70 14.90 15.45 2,143,714 +0.37(+2.45%)
May 11, 2021 16.64 16.70 15.00 15.08 4,794,925 -1.59(-9.54%)
May 10, 2021 19.52 19.52 16.50 16.67 3,222,767 -2.41(-12.63%)
May 07, 2021 20.76 21.00 18.95 19.08 2,145,379 -1.50(-7.29%)
May 06, 2021 22.84 23.63 19.75 20.58 4,462,695 -2.42(-10.52%)
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.