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 (%)
Nov 30, 2023 2.050 2.520 2.020 2.390 2,780,093 +0.34(+16.59%)
Nov 29, 2023 1.980 2.085 1.960 2.050 496,464 +0.12(+6.22%)
Nov 28, 2023 1.900 1.970 1.830 1.930 429,073 +0.02(+1.05%)
Nov 27, 2023 1.940 2.010 1.870 1.910 419,433 -0.07(-3.29%)
Nov 24, 2023 1.880 2.000 1.875 1.975 357,310 +0.10(+5.05%)
Nov 22, 2023 1.580 1.890 1.570 1.880 1,015,346 +0.29(+18.24%)
Nov 21, 2023 1.570 1.625 1.570 1.590 416,988 -0.01(-0.63%)
Nov 20, 2023 1.540 1.640 1.470 1.600 1,716,486 +0.10(+6.67%)
Nov 17, 2023 1.440 1.505 1.410 1.500 1,468,682 +0.07(+4.90%)
Nov 16, 2023 1.510 1.510 1.400 1.430 393,788 -0.07(-4.67%)
Nov 15, 2023 1.490 1.570 1.470 1.500 586,891 +0.00(+0.00%)
Nov 14, 2023 1.400 1.530 1.391 1.500 720,208 +0.10(+7.53%)
Nov 13, 2023 1.450 1.480 1.210 1.395 649,225 -0.08(-5.74%)
Nov 10, 2023 1.470 1.500 1.370 1.480 483,346 +0.00(+0.00%)
Nov 09, 2023 1.370 1.670 1.340 1.480 4,019,044 +0.28(+23.33%)
Nov 08, 2023 1.210 1.240 1.200 1.200 385,334 -0.03(-2.44%)
Nov 07, 2023 1.220 1.230 1.200 1.230 236,227 +0.03(+2.50%)
Nov 06, 2023 1.220 1.250 1.190 1.200 203,125 -0.04(-3.23%)
Nov 03, 2023 1.130 1.250 1.130 1.240 463,236 +0.10(+8.77%)
Nov 02, 2023 1.090 1.170 1.090 1.140 322,741 +0.04(+3.64%)
Nov 01, 2023 1.160 1.160 1.090 1.100 246,532 -0.06(-5.17%)
Oct 31, 2023 1.150 1.190 1.150 1.160 206,403 +0.00(+0.00%)
Oct 30, 2023 1.100 1.190 1.100 1.160 563,612 +0.05(+4.50%)
Oct 27, 2023 1.170 1.170 1.070 1.110 660,911 -0.05(-4.31%)
Oct 26, 2023 1.180 1.188 1.130 1.160 396,194 -0.04(-3.33%)
Oct 25, 2023 1.250 1.270 1.185 1.200 385,580 -0.07(-5.51%)
Oct 24, 2023 1.190 1.280 1.180 1.270 356,963 +0.09(+7.63%)
Oct 23, 2023 1.200 1.230 1.150 1.180 401,608 -0.06(-4.84%)
Oct 20, 2023 1.230 1.240 1.180 1.240 498,469 +0.01(+0.81%)
Oct 19, 2023 1.320 1.330 1.220 1.230 304,009 -0.07(-5.38%)
Oct 18, 2023 1.160 1.300 1.160 1.300 1,186,151 +0.11(+9.24%)
Oct 17, 2023 1.150 1.210 1.150 1.190 393,801 +0.02(+1.71%)
Oct 16, 2023 1.150 1.180 1.150 1.170 348,385 +0.02(+1.74%)
Oct 13, 2023 1.100 1.160 1.060 1.150 545,631 +0.05(+4.55%)
Oct 12, 2023 1.160 1.190 1.100 1.100 737,650 -0.08(-6.78%)
Oct 11, 2023 1.170 1.190 1.170 1.180 137,750 +0.00(+0.00%)
Oct 10, 2023 1.160 1.230 1.160 1.180 456,633 +0.01(+0.85%)
Oct 09, 2023 1.160 1.190 1.154 1.170 190,942 -0.02(-1.68%)
Oct 06, 2023 1.150 1.200 1.150 1.190 301,152 +0.02(+1.71%)
Oct 05, 2023 1.150 1.190 1.145 1.170 706,303 +0.02(+1.74%)
Oct 04, 2023 1.210 1.235 1.150 1.150 508,805 -0.08(-6.50%)
Oct 03, 2023 1.230 1.260 1.220 1.230 470,256 -0.02(-1.60%)
Oct 02, 2023 1.240 1.270 1.200 1.250 907,309 -0.01(-0.79%)
Sep 29, 2023 1.240 1.275 1.240 1.260 277,209 +0.01(+0.80%)
Sep 28, 2023 1.290 1.300 1.250 1.250 305,842 -0.05(-3.85%)
Sep 27, 2023 1.280 1.320 1.260 1.300 575,474 +0.01(+0.78%)
Sep 26, 2023 1.250 1.310 1.230 1.290 759,392 +0.04(+3.20%)
Sep 25, 2023 1.240 1.270 1.250 1.250 258,916 -0.02(-1.57%)
Sep 22, 2023 1.250 1.300 1.240 1.270 585,458 +0.00(+0.00%)
Sep 21, 2023 1.220 1.300 1.212 1.270 656,761 +0.04(+3.25%)
Sep 20, 2023 1.230 1.300 1.220 1.230 675,696 -0.01(-0.81%)
Sep 19, 2023 1.240 1.260 1.200 1.240 775,102 -0.01(-0.80%)
Sep 18, 2023 1.220 1.290 1.200 1.250 974,580 +0.04(+3.31%)
Sep 15, 2023 1.140 1.260 1.085 1.210 6,356,468 -0.15(-11.03%)
Sep 14, 2023 1.380 1.410 1.345 1.360 1,375,234 -0.04(-2.86%)
Sep 13, 2023 1.390 1.420 1.390 1.400 381,843 +0.00(+0.00%)
Sep 12, 2023 1.430 1.440 1.400 1.400 413,910 -0.03(-2.10%)
Sep 11, 2023 1.390 1.455 1.350 1.430 532,877 +0.02(+1.42%)
Sep 08, 2023 1.510 1.510 1.410 1.410 372,476 -0.11(-7.24%)
Sep 07, 2023 1.400 1.520 1.380 1.520 833,072 +0.10(+7.04%)
Sep 06, 2023 1.430 1.445 1.400 1.420 563,865 -0.03(-2.07%)
Sep 05, 2023 1.480 1.480 1.400 1.450 518,185 -0.04(-2.68%)
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.