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 (%)
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%)
Aug 01, 2022 3.300 3.460 3.270 3.370 933,660 +0.03(+0.90%)
Jul 29, 2022 3.340 3.540 3.310 3.340 1,320,809 -0.01(-0.30%)
Jul 28, 2022 3.270 3.360 3.170 3.350 913,836 +0.06(+1.82%)
Jul 27, 2022 3.320 3.320 3.160 3.290 1,169,027 +0.09(+2.81%)
Jul 26, 2022 3.560 3.570 2.970 3.200 2,020,188 -0.45(-12.33%)
Jul 25, 2022 3.700 3.735 3.605 3.650 924,837 -0.05(-1.35%)
Jul 22, 2022 3.980 4.070 3.610 3.700 1,540,331 -0.29(-7.27%)
Jul 21, 2022 3.870 4.060 3.770 3.990 1,922,865 +0.13(+3.37%)
Jul 20, 2022 3.800 3.910 3.700 3.860 2,010,855 +0.09(+2.39%)
Jul 19, 2022 3.500 3.930 3.240 3.770 6,435,760 +0.55(+17.08%)
Jul 18, 2022 3.320 3.390 3.190 3.220 886,800 -0.07(-2.13%)
Jul 15, 2022 3.470 3.550 3.260 3.290 2,562,806 -0.10(-2.95%)
Jul 14, 2022 3.340 3.440 3.300 3.390 1,320,530 -0.02(-0.59%)
Jul 13, 2022 3.080 3.420 3.075 3.410 1,579,445 +0.16(+4.92%)
Jul 12, 2022 3.100 3.330 3.100 3.250 1,195,702 +0.17(+5.52%)
Jul 11, 2022 3.280 3.290 3.060 3.080 915,533 -0.20(-6.10%)
Jul 08, 2022 3.260 3.350 3.220 3.280 1,094,002 -0.05(-1.50%)
Jul 07, 2022 3.250 3.330 3.230 3.330 624,442 +0.09(+2.78%)
Jul 06, 2022 3.300 3.389 3.230 3.240 811,835 -0.05(-1.52%)
Jul 05, 2022 3.010 3.300 2.960 3.290 1,051,756 +0.24(+7.87%)
Jul 01, 2022 2.890 3.060 2.875 3.050 1,014,881 +0.13(+4.45%)
Jun 30, 2022 2.910 2.930 2.782 2.920 901,335 -0.01(-0.34%)
Jun 29, 2022 2.960 2.990 2.830 2.930 1,026,560 -0.05(-1.68%)
Jun 28, 2022 3.180 3.210 2.970 2.980 935,112 -0.20(-6.29%)
Jun 27, 2022 3.350 3.380 3.090 3.180 1,745,763 -0.17(-5.07%)
Jun 24, 2022 3.100 3.370 3.060 3.350 4,910,020 +0.29(+9.48%)
Jun 23, 2022 2.830 3.075 2.830 3.060 1,116,438 +0.25(+8.90%)
Jun 22, 2022 2.690 2.890 2.650 2.810 1,532,676 +0.08(+2.93%)
Jun 21, 2022 2.780 2.826 2.680 2.730 1,250,665 +0.07(+2.63%)
Jun 17, 2022 2.620 2.720 2.590 2.660 1,728,981 +0.10(+3.91%)
Jun 16, 2022 2.650 2.700 2.540 2.560 1,612,238 -0.15(-5.54%)
Jun 15, 2022 2.720 2.765 2.640 2.710 1,617,750 +0.04(+1.50%)
Jun 14, 2022 2.740 2.765 2.645 2.670 1,387,641 -0.02(-0.74%)
Jun 13, 2022 2.760 2.869 2.680 2.690 1,732,834 -0.19(-6.60%)
Jun 10, 2022 2.920 2.985 2.840 2.880 1,531,314 -0.11(-3.68%)
Jun 09, 2022 3.150 3.211 2.960 2.990 2,340,852 -0.31(-9.39%)
Jun 08, 2022 3.230 3.430 3.230 3.300 1,123,180 +0.07(+2.17%)
Jun 07, 2022 3.250 3.269 3.140 3.230 1,103,300 -0.07(-2.12%)
Jun 06, 2022 3.300 3.390 3.270 3.300 875,958 +0.04(+1.23%)
Jun 03, 2022 3.340 3.380 3.220 3.260 817,024 -0.14(-4.12%)
Jun 02, 2022 3.280 3.439 3.239 3.400 1,368,051 +0.12(+3.66%)
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.