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 (%)
Feb 29, 2024 3.220 3.290 3.060 3.100 587,523 -0.06(-1.90%)
Feb 28, 2024 3.500 3.500 3.150 3.160 699,480 -0.39(-10.99%)
Feb 27, 2024 3.550 3.620 3.480 3.550 417,897 -0.01(-0.28%)
Feb 26, 2024 3.440 3.655 3.400 3.560 890,055 +0.09(+2.59%)
Feb 23, 2024 3.290 3.490 3.250 3.470 474,802 +0.19(+5.79%)
Feb 22, 2024 3.320 3.360 3.210 3.280 373,038 -0.05(-1.50%)
Feb 21, 2024 3.390 3.463 3.245 3.330 396,421 -0.09(-2.63%)
Feb 20, 2024 3.160 3.510 3.160 3.420 819,205 +0.23(+7.21%)
Feb 16, 2024 3.210 3.240 3.125 3.190 447,095 -0.03(-0.93%)
Feb 15, 2024 3.210 3.310 3.210 3.220 322,860 +0.04(+1.26%)
Feb 14, 2024 3.180 3.220 3.080 3.180 407,592 +0.03(+0.95%)
Feb 13, 2024 3.290 3.290 3.050 3.150 648,718 -0.23(-6.80%)
Feb 12, 2024 3.500 3.550 3.380 3.380 533,828 -0.08(-2.31%)
Feb 09, 2024 3.400 3.505 3.375 3.460 876,370 +0.08(+2.37%)
Feb 08, 2024 3.350 3.430 3.312 3.380 718,522 +0.03(+0.90%)
Feb 07, 2024 3.330 3.375 3.220 3.350 967,450 +0.05(+1.52%)
Feb 06, 2024 2.880 3.310 2.850 3.300 1,403,397 +0.46(+16.20%)
Feb 05, 2024 2.925 2.925 2.820 2.840 264,275 -0.07(-2.41%)
Feb 02, 2024 2.850 2.940 2.800 2.910 348,424 -0.02(-0.68%)
Feb 01, 2024 2.870 3.005 2.850 2.930 483,739 +0.08(+2.81%)
Jan 31, 2024 2.820 2.970 2.800 2.850 532,462 +0.01(+0.35%)
Jan 30, 2024 2.880 2.900 2.770 2.840 427,385 -0.06(-2.07%)
Jan 29, 2024 2.850 2.910 2.730 2.900 353,485 +0.01(+0.35%)
Jan 26, 2024 2.860 2.935 2.850 2.890 250,932 +0.00(+0.00%)
Jan 25, 2024 2.900 2.960 2.840 2.890 212,658 +0.04(+1.40%)
Jan 24, 2024 2.930 3.015 2.840 2.850 400,595 -0.07(-2.40%)
Jan 23, 2024 2.810 2.950 2.810 2.920 266,837 +0.11(+3.91%)
Jan 22, 2024 2.680 2.845 2.640 2.810 450,682 +0.11(+4.07%)
Jan 19, 2024 2.860 2.860 2.670 2.700 443,781 -0.17(-5.92%)
Jan 18, 2024 2.820 2.890 2.755 2.870 432,815 +0.04(+1.41%)
Jan 17, 2024 2.640 2.920 2.610 2.830 1,088,625 +0.09(+3.28%)
Jan 16, 2024 2.740 2.790 2.720 2.740 425,807 -0.11(-3.86%)
Jan 12, 2024 2.840 2.890 2.795 2.850 355,261 +0.07(+2.52%)
Jan 11, 2024 2.900 2.915 2.740 2.780 615,412 -0.16(-5.44%)
Jan 10, 2024 2.920 3.020 2.900 2.940 412,414 +0.02(+0.68%)
Jan 09, 2024 2.980 3.040 2.915 2.920 610,273 -0.09(-2.99%)
Jan 08, 2024 2.860 3.040 2.825 3.010 605,776 +0.14(+4.88%)
Jan 05, 2024 2.880 2.895 2.780 2.870 695,189 -0.01(-0.35%)
Jan 04, 2024 2.850 3.120 2.850 2.880 877,221 +0.00(+0.00%)
Jan 03, 2024 3.130 3.169 2.770 2.880 1,312,947 -0.31(-9.72%)
Jan 02, 2024 3.230 3.260 3.070 3.190 852,359 -0.11(-3.33%)
Dec 29, 2023 3.260 3.365 3.185 3.300 712,075 +0.02(+0.61%)
Dec 28, 2023 3.250 3.380 3.245 3.280 552,874 +0.03(+0.92%)
Dec 27, 2023 3.410 3.450 3.180 3.250 872,410 -0.16(-4.69%)
Dec 26, 2023 3.110 3.410 3.100 3.410 854,876 +0.27(+8.60%)
Dec 22, 2023 3.080 3.190 3.060 3.140 646,610 +0.05(+1.62%)
Dec 21, 2023 2.960 3.090 2.950 3.090 636,264 +0.15(+5.10%)
Dec 20, 2023 3.000 3.119 2.900 2.940 836,100 -0.06(-2.00%)
Dec 19, 2023 2.890 3.030 2.890 3.000 968,147 +0.11(+3.81%)
Dec 18, 2023 2.850 3.040 2.790 2.890 1,228,893 +0.08(+2.85%)
Dec 15, 2023 2.750 2.830 2.610 2.810 1,026,366 +0.06(+2.18%)
Dec 14, 2023 2.830 2.840 2.690 2.750 891,068 +0.01(+0.36%)
Dec 13, 2023 2.740 2.880 2.550 2.740 1,910,432 +0.05(+1.86%)
Dec 12, 2023 2.320 2.735 2.310 2.690 1,685,740 +0.33(+13.98%)
Dec 11, 2023 2.450 2.465 2.250 2.360 609,105 -0.12(-4.65%)
Dec 08, 2023 2.520 2.520 2.401 2.475 570,170 -0.02(-0.80%)
Dec 07, 2023 2.280 2.510 2.230 2.495 1,233,696 +0.22(+9.43%)
Dec 06, 2023 2.320 2.400 2.220 2.280 931,534 -0.06(-2.56%)
Dec 05, 2023 2.430 2.480 2.260 2.340 1,392,609 -0.07(-2.90%)
Dec 04, 2023 2.260 2.450 2.220 2.410 1,262,420 +0.09(+3.88%)
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.