Skip to main content

The Honest Company (NQ: HNST )

3.115 +0.095 (+3.15%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 3.040 3.260 2.975 3.020 1,133,875 -0.01(-0.33%)
Apr 19, 2024 3.000 3.130 2.900 3.030 1,779,215 -0.03(-0.98%)
Apr 18, 2024 3.060 3.120 2.995 3.060 977,326 -0.05(-1.61%)
Apr 17, 2024 3.060 3.260 2.950 3.110 2,425,401 +0.02(+0.65%)
Apr 16, 2024 3.090 3.150 3.040 3.090 549,339 -0.05(-1.59%)
Apr 15, 2024 3.280 3.305 3.125 3.140 725,236 -0.11(-3.38%)
Apr 12, 2024 3.460 3.485 3.230 3.250 735,064 -0.20(-5.80%)
Apr 11, 2024 3.480 3.500 3.385 3.450 968,230 +0.00(+0.00%)
Apr 10, 2024 3.560 3.600 3.340 3.450 1,645,921 -0.27(-7.26%)
Apr 09, 2024 3.800 3.825 3.710 3.720 511,690 -0.09(-2.36%)
Apr 08, 2024 3.800 3.878 3.750 3.810 476,283 +0.02(+0.53%)
Apr 05, 2024 3.800 3.915 3.720 3.790 550,161 -0.04(-1.04%)
Apr 04, 2024 4.040 4.070 3.780 3.830 1,112,801 +0.06(+1.59%)
Apr 03, 2024 3.750 3.820 3.565 3.770 1,214,034 +0.01(+0.27%)
Apr 02, 2024 3.910 3.920 3.670 3.760 643,455 -0.20(-5.05%)
Apr 01, 2024 4.090 4.110 3.925 3.960 777,116 -0.09(-2.22%)
Mar 28, 2024 3.840 4.050 3.840 4.050 960,763 +0.22(+5.74%)
Mar 27, 2024 3.930 4.020 3.780 3.830 1,145,420 -0.09(-2.30%)
Mar 26, 2024 4.260 4.310 3.890 3.920 1,105,755 -0.28(-6.67%)
Mar 25, 2024 4.170 4.480 4.150 4.200 1,304,120 +0.01(+0.24%)
Mar 22, 2024 4.160 4.310 4.100 4.190 949,942 +0.04(+0.96%)
Mar 21, 2024 4.280 4.330 4.135 4.150 1,089,150 -0.10(-2.35%)
Mar 20, 2024 4.100 4.300 4.065 4.250 1,418,655 +0.11(+2.53%)
Mar 19, 2024 3.960 4.210 3.900 4.145 1,614,079 +0.00(+0.12%)
Mar 18, 2024 4.260 4.340 4.130 4.140 1,088,894 -0.16(-3.72%)
Mar 15, 2024 4.420 4.510 4.210 4.300 1,129,322 -0.25(-5.49%)
Mar 14, 2024 4.620 4.690 4.390 4.550 1,231,793 -0.08(-1.73%)
Mar 13, 2024 4.550 4.850 4.530 4.630 1,884,018 +0.13(+2.89%)
Mar 12, 2024 4.670 4.670 4.330 4.500 1,813,446 -0.17(-3.64%)
Mar 11, 2024 4.320 4.760 4.266 4.670 3,127,420 +0.25(+5.66%)
Mar 08, 2024 4.000 4.495 3.910 4.420 4,332,698 +0.49(+12.47%)
Mar 07, 2024 4.210 4.890 3.236 3.930 8,198,270 +0.78(+24.76%)
Mar 06, 2024 2.980 3.180 2.945 3.150 2,694,560 +0.16(+5.35%)
Mar 05, 2024 3.000 3.010 2.830 2.990 884,287 -0.06(-1.97%)
Mar 04, 2024 3.050 3.145 3.040 3.050 827,869 +0.00(+0.00%)
Mar 01, 2024 3.160 3.160 3.020 3.050 633,880 -0.05(-1.61%)
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%)
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.