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

The Honest Company (NQ: HNST )

3.160 +0.110 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 1.500 1.540 1.498 1.510 541,039 +0.02(+1.34%)
Jul 28, 2023 1.470 1.510 1.465 1.490 495,088 +0.03(+2.05%)
Jul 27, 2023 1.570 1.570 1.460 1.460 686,471 -0.09(-5.81%)
Jul 26, 2023 1.510 1.560 1.510 1.550 388,607 +0.03(+1.97%)
Jul 25, 2023 1.540 1.550 1.510 1.520 617,741 -0.01(-0.65%)
Jul 24, 2023 1.540 1.560 1.500 1.530 665,597 -0.02(-1.29%)
Jul 21, 2023 1.600 1.600 1.510 1.550 1,097,943 -0.04(-2.52%)
Jul 20, 2023 1.720 1.720 1.560 1.590 773,286 -0.12(-7.02%)
Jul 19, 2023 1.690 1.730 1.690 1.710 580,314 +0.01(+0.59%)
Jul 18, 2023 1.700 1.730 1.670 1.700 362,053 +0.02(+1.19%)
Jul 17, 2023 1.690 1.730 1.655 1.680 480,764 -0.03(-1.75%)
Jul 14, 2023 1.760 1.780 1.710 1.710 409,515 -0.06(-3.39%)
Jul 13, 2023 1.780 1.809 1.745 1.770 436,045 +0.01(+0.57%)
Jul 12, 2023 1.750 1.770 1.660 1.760 845,589 +0.04(+2.33%)
Jul 11, 2023 1.690 1.725 1.660 1.720 321,093 +0.04(+2.38%)
Jul 10, 2023 1.660 1.730 1.641 1.680 374,990 +0.01(+0.60%)
Jul 07, 2023 1.620 1.710 1.620 1.670 342,655 +0.03(+1.83%)
Jul 06, 2023 1.670 1.690 1.615 1.640 975,848 -0.04(-2.38%)
Jul 05, 2023 1.740 1.740 1.660 1.680 521,739 -0.08(-4.55%)
Jul 03, 2023 1.660 1.760 1.660 1.760 421,682 +0.08(+4.76%)
Jun 30, 2023 1.780 1.790 1.680 1.680 416,097 -0.05(-2.89%)
Jun 29, 2023 1.690 1.760 1.665 1.730 594,646 +0.06(+3.59%)
Jun 28, 2023 1.660 1.700 1.650 1.670 406,219 +0.01(+0.60%)
Jun 27, 2023 1.660 1.730 1.650 1.660 731,217 -0.02(-1.19%)
Jun 26, 2023 1.730 1.800 1.680 1.680 679,651 -0.05(-2.89%)
Jun 23, 2023 1.620 1.735 1.610 1.730 9,435,042 +0.10(+6.13%)
Jun 22, 2023 1.610 1.640 1.570 1.630 789,612 +0.02(+1.24%)
Jun 21, 2023 1.580 1.620 1.580 1.610 716,273 +0.01(+0.63%)
Jun 20, 2023 1.640 1.650 1.520 1.600 939,643 -0.09(-5.33%)
Jun 16, 2023 1.770 1.770 1.655 1.690 798,086 -0.05(-2.87%)
Jun 15, 2023 1.670 1.755 1.630 1.740 519,699 +0.05(+2.96%)
Jun 14, 2023 1.900 1.900 1.680 1.690 796,382 -0.18(-9.63%)
Jun 13, 2023 1.680 1.925 1.670 1.870 1,464,163 +0.22(+13.33%)
Jun 12, 2023 1.510 1.695 1.500 1.650 1,082,693 +0.14(+9.27%)
Jun 09, 2023 1.620 1.620 1.490 1.510 1,096,041 -0.08(-5.03%)
Jun 08, 2023 1.630 1.670 1.550 1.590 888,038 -0.03(-1.85%)
Jun 07, 2023 1.600 1.720 1.593 1.620 999,952 +0.00(+0.00%)
Jun 06, 2023 1.550 1.620 1.490 1.620 672,618 +0.08(+5.19%)
Jun 05, 2023 1.530 1.570 1.513 1.540 521,852 -0.01(-0.65%)
Jun 02, 2023 1.490 1.550 1.450 1.550 983,952 +0.10(+6.90%)
Jun 01, 2023 1.460 1.520 1.440 1.450 1,307,627 -0.02(-1.36%)
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%)
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.