Skip to main content

The Honest Company, Inc. - Common Stock (NQ:HNST)

5.090 +0.210 (+4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.940 5.150 4.920 5.090 2,476,036 +0.21(+4.30%)
Jun 27, 2025 4.910 5.020 4.839 4.880 3,939,360 +0.01(+0.21%)
Jun 26, 2025 4.820 4.920 4.720 4.870 2,284,167 +0.05(+1.04%)
Jun 25, 2025 4.970 4.970 4.800 4.820 1,940,494 -0.13(-2.63%)
Jun 24, 2025 4.950 4.980 4.780 4.950 3,345,760 +0.10(+2.06%)
Jun 23, 2025 4.680 4.880 4.610 4.850 3,261,090 +0.16(+3.41%)
Jun 20, 2025 4.490 4.715 4.450 4.690 4,023,829 +0.32(+7.32%)
Jun 18, 2025 4.390 4.480 4.300 4.370 1,929,959 -0.03(-0.68%)
Jun 17, 2025 4.500 4.540 4.390 4.400 1,897,475 -0.14(-3.08%)
Jun 16, 2025 4.580 4.640 4.510 4.540 1,900,614 +0.00(+0.00%)
Jun 13, 2025 4.650 4.742 4.540 4.540 2,103,539 -0.22(-4.62%)
Jun 12, 2025 4.760 4.810 4.680 4.760 2,109,119 -0.05(-1.04%)
Jun 11, 2025 5.000 5.025 4.800 4.810 2,563,697 -0.16(-3.22%)
Jun 10, 2025 4.990 5.055 4.870 4.970 2,531,870 +0.00(+0.00%)
Jun 09, 2025 5.230 5.230 4.930 4.970 3,098,702 -0.19(-3.68%)
Jun 06, 2025 5.130 5.250 5.110 5.160 2,348,138 +0.04(+0.78%)
Jun 05, 2025 5.050 5.205 4.980 5.120 2,882,363 +0.05(+0.99%)
Jun 04, 2025 5.080 5.225 5.045 5.070 2,164,492 +0.02(+0.40%)
Jun 03, 2025 5.020 5.100 4.962 5.050 1,618,428 +0.02(+0.40%)
Jun 02, 2025 4.980 5.050 4.850 5.030 2,578,902 +0.00(+0.00%)
May 30, 2025 4.900 5.100 4.870 5.030 2,342,350 +0.05(+1.00%)
May 29, 2025 5.000 5.115 4.940 4.980 2,279,009 +0.10(+2.05%)
May 28, 2025 4.970 5.000 4.840 4.880 1,759,815 -0.10(-2.01%)
May 27, 2025 4.930 5.020 4.811 4.980 2,476,730 +0.13(+2.68%)
May 23, 2025 4.780 4.890 4.760 4.850 1,829,780 -0.05(-1.02%)
May 22, 2025 4.920 4.980 4.810 4.900 2,229,417 -0.06(-1.21%)
May 21, 2025 5.300 5.300 4.940 4.960 3,334,486 -0.42(-7.81%)
May 20, 2025 5.460 5.520 5.330 5.380 2,163,107 -0.08(-1.47%)
May 19, 2025 5.370 5.515 5.270 5.460 2,633,382 -0.05(-0.91%)
May 16, 2025 5.240 5.545 5.200 5.510 3,237,783 +0.31(+5.96%)
May 15, 2025 5.060 5.229 5.025 5.200 2,463,930 +0.16(+3.17%)
May 14, 2025 5.120 5.190 5.005 5.040 3,190,299 -0.09(-1.75%)
May 13, 2025 5.170 5.190 4.990 5.130 3,400,353 +0.06(+1.18%)
May 12, 2025 5.320 5.370 5.000 5.070 5,059,111 +0.23(+4.75%)
May 09, 2025 4.660 5.190 4.660 4.840 5,979,988 +0.46(+10.50%)
May 08, 2025 4.850 4.950 4.320 4.380 6,537,302 -0.42(-8.75%)
May 07, 2025 5.030 5.110 4.765 4.800 4,466,608 -0.16(-3.23%)
May 06, 2025 4.830 4.990 4.810 4.960 1,361,344 +0.02(+0.40%)
May 05, 2025 4.910 5.000 4.900 4.940 1,770,025 -0.05(-1.00%)
May 02, 2025 4.900 5.010 4.864 4.990 1,438,220 +0.16(+3.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.