Skip to main content

The Honest Company (NQ: HNST )

4.050 +0.220 (+5.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 1.480 1.540 1.480 1.490 354,500 +0.01(+0.68%)
Aug 31, 2023 1.480 1.510 1.461 1.480 243,572 +0.01(+0.68%)
Aug 30, 2023 1.470 1.510 1.430 1.470 336,913 -0.01(-0.68%)
Aug 29, 2023 1.420 1.510 1.410 1.480 580,445 +0.04(+2.78%)
Aug 28, 2023 1.430 1.470 1.410 1.440 298,879 +0.01(+0.70%)
Aug 25, 2023 1.410 1.460 1.410 1.430 322,851 +0.00(+0.00%)
Aug 24, 2023 1.400 1.455 1.400 1.430 854,362 +0.01(+0.70%)
Aug 23, 2023 1.460 1.460 1.390 1.420 354,218 -0.05(-3.07%)
Aug 22, 2023 1.410 1.470 1.370 1.465 903,796 +0.05(+3.17%)
Aug 21, 2023 1.380 1.430 1.300 1.420 1,103,592 +0.03(+2.16%)
Aug 18, 2023 1.400 1.420 1.370 1.390 735,629 -0.02(-1.42%)
Aug 17, 2023 1.440 1.470 1.390 1.410 653,059 -0.05(-3.42%)
Aug 16, 2023 1.430 1.480 1.390 1.460 968,231 +0.04(+2.82%)
Aug 15, 2023 1.420 1.450 1.390 1.420 491,641 -0.03(-2.07%)
Aug 14, 2023 1.380 1.460 1.370 1.450 706,723 +0.04(+2.84%)
Aug 11, 2023 1.380 1.430 1.350 1.410 634,863 +0.03(+2.17%)
Aug 10, 2023 1.400 1.450 1.363 1.380 753,497 -0.01(-0.72%)
Aug 09, 2023 1.470 1.560 1.350 1.390 1,377,949 -0.02(-1.42%)
Aug 08, 2023 1.370 1.410 1.350 1.410 996,488 +0.02(+1.44%)
Aug 07, 2023 1.410 1.435 1.350 1.390 914,398 -0.02(-1.42%)
Aug 04, 2023 1.430 1.445 1.410 1.410 640,954 -0.01(-0.70%)
Aug 03, 2023 1.470 1.499 1.420 1.420 591,227 -0.05(-3.40%)
Aug 02, 2023 1.480 1.490 1.420 1.470 735,106 -0.01(-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.