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

The Honest Company (NQ: HNST )

3.120 +0.070 (+2.30%)
Streaming Delayed Price Updated: 2:26 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 (%)
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 +0.14(+8.75%)
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%)
May 01, 2023 1.650 1.670 1.570 1.570 940,663 -0.09(-5.42%)
Apr 28, 2023 1.650 1.700 1.620 1.660 520,810 -0.01(-0.60%)
Apr 27, 2023 1.670 1.710 1.655 1.670 402,823 +0.01(+0.60%)
Apr 26, 2023 1.660 1.700 1.630 1.660 506,247 +0.00(+0.00%)
Apr 25, 2023 1.750 1.750 1.600 1.660 646,978 -0.09(-5.14%)
Apr 24, 2023 1.790 1.815 1.730 1.750 625,536 -0.04(-2.51%)
Apr 21, 2023 1.770 1.810 1.750 1.795 562,646 +0.00(+0.28%)
Apr 20, 2023 1.790 1.840 1.760 1.790 570,028 -0.01(-0.56%)
Apr 19, 2023 1.840 1.845 1.790 1.800 454,777 -0.03(-1.64%)
Apr 18, 2023 1.810 1.860 1.810 1.830 426,046 -0.01(-0.54%)
Apr 17, 2023 1.830 1.840 1.780 1.840 628,736 +0.05(+2.79%)
Apr 14, 2023 1.820 1.840 1.780 1.790 751,778 -0.04(-2.19%)
Apr 13, 2023 1.830 1.865 1.780 1.830 1,024,155 +0.02(+1.10%)
Apr 12, 2023 1.890 1.890 1.800 1.810 642,175 -0.04(-2.16%)
Apr 11, 2023 1.860 1.890 1.800 1.850 1,015,232 -0.01(-0.54%)
Apr 10, 2023 1.880 1.880 1.805 1.860 682,665 -0.02(-1.06%)
Apr 06, 2023 1.890 1.900 1.815 1.880 660,281 -0.02(-1.05%)
Apr 05, 2023 1.930 1.940 1.870 1.900 775,288 -0.03(-1.55%)
Apr 04, 2023 1.860 1.990 1.840 1.930 890,194 +0.06(+3.21%)
Apr 03, 2023 1.790 1.900 1.780 1.870 770,991 +0.07(+3.89%)
Mar 31, 2023 1.730 1.840 1.695 1.800 1,011,718 +0.10(+5.88%)
Mar 30, 2023 1.700 1.720 1.660 1.700 621,680 +0.05(+3.03%)
Mar 29, 2023 1.670 1.690 1.630 1.650 556,260 +0.00(+0.00%)
Mar 28, 2023 1.700 1.735 1.650 1.650 485,223 -0.04(-2.37%)
Mar 27, 2023 1.700 1.720 1.650 1.690 512,865 +0.01(+0.60%)
Mar 24, 2023 1.640 1.720 1.600 1.680 1,133,472 +0.02(+1.20%)
Mar 23, 2023 1.660 1.710 1.605 1.660 1,190,975 +0.03(+1.84%)
Mar 22, 2023 1.790 1.790 1.610 1.630 1,578,050 -0.13(-7.39%)
Mar 21, 2023 1.750 1.805 1.700 1.760 1,222,454 +0.05(+2.92%)
Mar 20, 2023 1.740 1.780 1.665 1.710 1,511,389 -0.01(-0.58%)
Mar 17, 2023 1.830 1.830 1.625 1.720 3,565,569 -0.14(-7.53%)
Mar 16, 2023 2.380 2.460 1.820 1.860 6,462,672 -0.93(-33.33%)
Mar 15, 2023 2.720 2.810 2.685 2.790 715,244 +0.04(+1.45%)
Mar 14, 2023 2.770 2.840 2.721 2.750 523,020 +0.01(+0.36%)
Mar 13, 2023 2.680 2.755 2.610 2.740 689,398 +0.05(+1.86%)
Mar 10, 2023 2.720 2.730 2.610 2.690 762,070 -0.05(-1.82%)
Mar 09, 2023 2.800 2.860 2.710 2.740 520,609 -0.08(-2.84%)
Mar 08, 2023 2.840 2.850 2.774 2.820 483,758 -0.03(-1.05%)
Mar 07, 2023 2.880 2.940 2.818 2.850 415,001 -0.04(-1.38%)
Mar 06, 2023 2.990 3.000 2.840 2.890 1,050,218 -0.11(-3.67%)
Mar 03, 2023 2.960 3.010 2.850 3.000 938,178 +0.05(+1.69%)
Mar 02, 2023 2.780 2.960 2.750 2.950 742,903 +0.16(+5.73%)
Mar 01, 2023 2.790 2.818 2.750 2.790 433,049 +0.00(+0.00%)
Feb 28, 2023 2.830 2.840 2.780 2.790 1,704,922 -0.01(-0.36%)
Feb 27, 2023 2.860 2.903 2.780 2.800 569,668 -0.03(-1.06%)
Feb 24, 2023 2.900 2.900 2.830 2.830 551,884 -0.11(-3.74%)
Feb 23, 2023 2.950 2.985 2.890 2.940 414,825 +0.01(+0.34%)
Feb 22, 2023 2.920 3.000 2.890 2.930 559,437 +0.02(+0.69%)
Feb 21, 2023 2.980 3.008 2.910 2.910 660,981 -0.10(-3.32%)
Feb 17, 2023 3.000 3.034 2.935 3.010 624,251 +0.00(+0.00%)
Feb 16, 2023 3.110 3.110 2.990 3.010 862,811 -0.15(-4.75%)
Feb 15, 2023 3.070 3.220 3.025 3.160 671,675 +0.10(+3.27%)
Feb 14, 2023 2.940 3.080 2.870 3.060 559,622 +0.08(+2.68%)
Feb 13, 2023 2.880 2.990 2.820 2.980 768,298 +0.10(+3.47%)
Feb 10, 2023 2.920 2.940 2.780 2.880 747,874 -0.03(-1.03%)
Feb 09, 2023 3.140 3.155 2.900 2.910 971,336 -0.18(-5.83%)
Feb 08, 2023 3.200 3.220 3.070 3.090 711,801 -0.12(-3.74%)
Feb 07, 2023 3.280 3.300 3.140 3.210 579,513 -0.06(-1.83%)
Feb 06, 2023 3.440 3.490 3.265 3.270 608,943 -0.23(-6.57%)
Feb 03, 2023 3.500 3.630 3.445 3.500 804,004 -0.10(-2.78%)
Feb 02, 2023 3.470 3.750 3.470 3.600 1,335,128 +0.27(+8.11%)
Feb 01, 2023 3.260 3.380 3.180 3.330 698,919 +0.03(+0.91%)
Jan 31, 2023 3.190 3.366 3.170 3.300 824,489 +0.14(+4.43%)
Jan 30, 2023 3.040 3.300 3.038 3.160 1,080,966 +0.08(+2.60%)
Jan 27, 2023 2.800 3.110 2.795 3.080 1,978,148 +0.30(+10.79%)
Jan 26, 2023 2.710 2.860 2.680 2.780 856,857 +0.06(+2.21%)
Jan 25, 2023 2.680 2.740 2.570 2.720 842,118 +0.01(+0.37%)
Jan 24, 2023 2.780 2.810 2.700 2.710 1,089,479 -0.09(-3.21%)
Jan 23, 2023 2.820 2.850 2.720 2.800 1,045,293 -0.02(-0.71%)
Jan 20, 2023 2.900 2.940 2.785 2.820 1,206,208 -0.04(-1.40%)
Jan 19, 2023 2.970 2.980 2.810 2.860 1,089,788 -0.14(-4.67%)
Jan 18, 2023 3.100 3.139 2.980 3.000 1,042,662 -0.10(-3.23%)
Jan 17, 2023 3.050 3.162 3.040 3.100 1,483,244 +0.06(+1.97%)
Jan 13, 2023 3.070 3.249 2.975 3.040 2,458,866 -0.06(-1.94%)
Jan 12, 2023 3.170 3.170 2.950 3.100 1,285,014 -0.04(-1.27%)
Jan 11, 2023 3.140 3.179 3.060 3.140 1,518,381 +0.03(+0.96%)
Jan 10, 2023 3.000 3.130 2.940 3.110 580,886 +0.14(+4.71%)
Jan 09, 2023 2.960 3.070 2.960 2.970 585,407 +0.03(+1.02%)
Jan 06, 2023 2.960 2.970 2.800 2.940 831,638 +0.01(+0.34%)
Jan 05, 2023 2.960 2.990 2.865 2.930 543,194 -0.09(-2.98%)
Jan 04, 2023 2.940 3.040 2.900 3.020 578,023 +0.10(+3.42%)
Jan 03, 2023 2.990 3.175 2.845 2.920 715,437 -0.09(-2.99%)
Dec 30, 2022 2.960 3.070 2.935 3.010 605,260 -0.02(-0.66%)
Dec 29, 2022 2.850 3.040 2.808 3.030 823,503 +0.22(+7.83%)
Dec 28, 2022 2.880 2.940 2.780 2.810 598,000 -0.11(-3.77%)
Dec 27, 2022 2.960 2.990 2.840 2.920 556,218 -0.05(-1.68%)
Dec 23, 2022 2.970 3.000 2.930 2.970 474,061 +0.00(+0.00%)
Dec 22, 2022 2.930 3.000 2.840 2.970 840,595 +0.01(+0.34%)
Dec 21, 2022 2.830 3.010 2.790 2.960 828,757 +0.16(+5.71%)
Dec 20, 2022 2.740 2.910 2.740 2.800 1,085,734 +0.02(+0.72%)
Dec 19, 2022 2.790 2.810 2.675 2.780 996,670 -0.01(-0.36%)
Dec 16, 2022 2.940 3.002 2.770 2.790 1,228,336 -0.15(-5.10%)
Dec 15, 2022 3.070 3.150 2.920 2.940 1,389,720 -0.18(-5.77%)
Dec 14, 2022 2.980 3.340 2.970 3.120 1,796,922 +0.11(+3.65%)
Dec 13, 2022 2.850 3.020 2.828 3.010 1,631,760 +0.31(+11.48%)
Dec 12, 2022 2.680 2.715 2.630 2.700 760,786 +0.00(+0.00%)
Dec 09, 2022 2.770 2.773 2.670 2.700 907,044 -0.08(-2.88%)
Dec 08, 2022 2.810 2.890 2.730 2.780 698,590 -0.03(-1.07%)
Dec 07, 2022 2.730 2.845 2.710 2.810 2,051,404 +0.08(+2.93%)
Dec 06, 2022 2.830 2.830 2.700 2.730 1,187,280 -0.09(-3.19%)
Dec 05, 2022 2.940 3.020 2.730 2.820 1,134,426 -0.19(-6.31%)
Dec 02, 2022 2.950 3.020 2.845 3.010 628,904 +0.02(+0.67%)
Dec 01, 2022 2.890 3.090 2.870 2.990 1,247,108 +0.11(+3.82%)
Nov 30, 2022 2.740 2.880 2.635 2.880 1,803,368 +0.17(+6.27%)
Nov 29, 2022 2.740 2.795 2.670 2.710 741,015 -0.04(-1.45%)
Nov 28, 2022 2.850 2.850 2.725 2.750 818,631 -0.11(-3.85%)
Nov 25, 2022 2.730 2.870 2.715 2.860 497,793 +0.12(+4.38%)
Nov 23, 2022 2.760 2.810 2.690 2.740 989,083 -0.04(-1.44%)
Nov 22, 2022 2.880 2.920 2.755 2.780 863,373 -0.13(-4.47%)
Nov 21, 2022 3.070 3.100 2.760 2.910 1,836,722 -0.21(-6.73%)
Nov 18, 2022 3.320 3.329 3.060 3.120 573,065 -0.13(-4.00%)
Nov 17, 2022 3.190 3.310 3.140 3.250 968,886 -0.02(-0.61%)
Nov 16, 2022 3.360 3.370 3.240 3.270 626,023 -0.18(-5.22%)
Nov 15, 2022 3.390 3.540 3.380 3.450 809,012 +0.11(+3.29%)
Nov 14, 2022 3.160 3.365 3.010 3.340 1,357,385 -0.01(-0.30%)
Nov 11, 2022 2.980 3.355 2.910 3.350 1,672,420 +0.46(+15.92%)
Nov 10, 2022 3.300 3.300 2.800 2.890 2,610,760 -0.24(-7.67%)
Nov 09, 2022 3.420 3.420 3.130 3.130 920,555 -0.30(-8.75%)
Nov 08, 2022 3.390 3.450 3.285 3.430 1,029,429 +0.08(+2.39%)
Nov 07, 2022 3.240 3.390 3.170 3.350 865,970 +0.17(+5.35%)
Nov 04, 2022 3.160 3.205 3.035 3.180 766,195 +0.09(+2.91%)
Nov 03, 2022 3.110 3.150 3.045 3.090 661,106 -0.06(-1.90%)
Nov 02, 2022 3.440 3.150 3.150 656,048 -0.28(-8.16%)
Nov 01, 2022 3.350 3.460 3.335 3.430 655,244 +0.12(+3.63%)
Oct 31, 2022 3.320 3.400 3.240 3.310 714,144 -0.02(-0.60%)
Oct 28, 2022 3.260 3.435 3.195 3.330 1,146,266 +0.08(+2.46%)
Oct 27, 2022 3.340 3.445 3.230 3.250 950,929 -0.03(-0.91%)
Oct 26, 2022 3.330 3.410 3.270 3.280 1,077,756 -0.05(-1.50%)
Oct 25, 2022 3.070 3.420 3.070 3.330 1,277,731 +0.26(+8.47%)
Oct 24, 2022 3.220 3.230 2.810 3.070 4,190,985 -0.14(-4.36%)
Oct 21, 2022 3.200 3.210 3.070 3.210 854,427 +0.01(+0.31%)
Oct 20, 2022 3.350 3.428 3.200 3.200 1,092,014 -0.16(-4.76%)
Oct 19, 2022 3.490 3.524 3.330 3.360 883,770 -0.14(-4.00%)
Oct 18, 2022 3.490 3.740 3.480 3.500 1,084,078 +0.09(+2.64%)
Oct 17, 2022 3.420 3.450 3.310 3.410 704,453 +0.10(+3.02%)
Oct 14, 2022 3.570 3.690 3.290 3.310 971,809 -0.18(-5.16%)
Oct 13, 2022 3.260 3.520 3.210 3.490 1,552,010 +0.12(+3.56%)
Oct 12, 2022 3.370 3.475 3.270 3.370 1,359,980 +0.00(+0.00%)
Oct 11, 2022 3.350 3.485 3.275 3.370 1,131,883 -0.01(-0.30%)
Oct 10, 2022 3.340 3.440 3.300 3.380 1,246,872 +0.04(+1.20%)
Oct 07, 2022 3.450 3.500 3.310 3.340 814,262 -0.17(-4.84%)
Oct 06, 2022 3.570 3.707 3.500 3.510 746,460 -0.09(-2.50%)
Oct 05, 2022 3.640 3.640 3.470 3.600 654,164 -0.05(-1.37%)
Oct 04, 2022 3.570 3.710 3.570 3.650 726,169 +0.17(+4.89%)
Oct 03, 2022 3.480 3.530 3.340 3.480 1,020,050 -0.02(-0.57%)
Sep 30, 2022 3.410 3.630 3.285 3.500 1,534,150 +0.10(+2.94%)
Sep 29, 2022 3.710 3.740 3.362 3.400 1,010,555 -0.38(-10.05%)
Sep 28, 2022 3.740 3.870 3.710 3.780 1,282,682 +0.04(+1.07%)
Sep 27, 2022 3.670 3.770 3.585 3.740 1,292,918 +0.15(+4.18%)
Sep 26, 2022 3.560 3.750 3.515 3.590 1,787,935 -0.01(-0.28%)
Sep 23, 2022 3.650 3.790 3.490 3.600 1,489,604 -0.11(-2.96%)
Sep 22, 2022 3.830 3.855 3.630 3.710 2,091,206 -0.12(-3.13%)
Sep 21, 2022 3.740 3.970 3.635 3.830 1,402,500 +0.11(+2.96%)
Sep 20, 2022 3.860 3.900 3.700 3.720 1,288,853 -0.19(-4.86%)
Sep 19, 2022 3.840 3.960 3.770 3.910 1,252,061 +0.00(+0.00%)
Sep 16, 2022 4.060 4.060 3.840 3.910 3,031,589 -0.20(-4.87%)
Sep 15, 2022 4.060 4.310 4.040 4.110 1,450,420 +0.01(+0.24%)
Sep 14, 2022 4.080 4.120 3.885 4.100 1,519,111 +0.05(+1.23%)
Sep 13, 2022 3.860 4.099 3.800 4.050 1,296,711 +0.05(+1.25%)
Sep 12, 2022 4.240 4.315 3.980 4.000 1,841,616 -0.22(-5.21%)
Sep 09, 2022 4.130 4.295 4.080 4.220 725,356 +0.16(+3.94%)
Sep 08, 2022 4.050 4.145 3.960 4.060 916,217 -0.08(-1.93%)
Sep 07, 2022 3.800 4.322 3.780 4.140 2,746,529 +0.36(+9.52%)
Sep 06, 2022 3.520 3.845 3.440 3.780 1,677,726 +0.26(+7.39%)
Sep 02, 2022 3.600 3.670 3.431 3.520 1,573,185 -0.01(-0.28%)
Sep 01, 2022 3.550 3.620 3.370 3.530 1,664,659 -0.08(-2.22%)
Aug 31, 2022 3.670 3.759 3.600 3.610 1,051,190 -0.02(-0.55%)
Aug 30, 2022 3.630 3.720 3.520 3.630 1,206,294 +0.11(+3.12%)
Aug 29, 2022 3.580 3.665 3.480 3.520 735,696 -0.10(-2.76%)
Aug 26, 2022 3.790 3.835 3.600 3.620 1,264,751 -0.16(-4.23%)
Aug 25, 2022 3.650 3.780 3.629 3.780 572,492 +0.17(+4.71%)
Aug 24, 2022 3.620 3.775 3.560 3.610 740,176 -0.01(-0.28%)
Aug 23, 2022 3.700 3.750 3.605 3.620 726,853 -0.07(-1.90%)
Aug 22, 2022 3.830 3.830 3.680 3.690 1,071,357 -0.22(-5.63%)
Aug 19, 2022 4.050 4.090 3.860 3.910 1,100,441 -0.22(-5.33%)
Aug 18, 2022 4.260 4.260 4.050 4.130 750,099 -0.15(-3.50%)
Aug 17, 2022 4.350 4.370 4.100 4.280 1,245,207 -0.17(-3.82%)
Aug 16, 2022 4.480 4.515 4.235 4.450 1,853,945 +0.06(+1.37%)
Aug 15, 2022 3.930 4.415 3.860 4.390 2,821,936 +0.46(+11.70%)
Aug 12, 2022 3.980 4.040 3.690 3.930 2,978,482 +0.09(+2.34%)
Aug 11, 2022 3.870 4.010 3.790 3.840 1,136,749 +0.01(+0.26%)
Aug 10, 2022 3.890 3.920 3.690 3.830 1,254,755 +0.18(+4.93%)
Aug 09, 2022 3.910 3.910 3.600 3.650 1,598,527 -0.32(-8.06%)
Aug 08, 2022 3.780 4.170 3.729 3.970 1,983,163 +0.39(+10.89%)
Aug 05, 2022 3.550 3.720 3.450 3.580 1,591,149 +0.10(+2.87%)
Aug 04, 2022 3.550 3.670 3.460 3.480 1,081,973 -0.07(-1.97%)
Aug 03, 2022 3.490 3.590 3.430 3.550 1,048,292 +0.13(+3.80%)
Aug 02, 2022 3.350 3.450 3.300 3.420 754,135 +0.05(+1.48%)
Aug 01, 2022 3.300 3.460 3.270 3.370 933,660 +0.03(+0.90%)
Jul 29, 2022 3.340 3.540 3.310 3.340 1,320,809 -0.01(-0.30%)
Jul 28, 2022 3.270 3.360 3.170 3.350 913,836 +0.06(+1.82%)
Jul 27, 2022 3.320 3.320 3.160 3.290 1,169,027 +0.09(+2.81%)
Jul 26, 2022 3.560 3.570 2.970 3.200 2,020,188 -0.45(-12.33%)
Jul 25, 2022 3.700 3.735 3.605 3.650 924,837 -0.05(-1.35%)
Jul 22, 2022 3.980 4.070 3.610 3.700 1,540,331 -0.29(-7.27%)
Jul 21, 2022 3.870 4.060 3.770 3.990 1,922,865 +0.13(+3.37%)
Jul 20, 2022 3.800 3.910 3.700 3.860 2,010,855 +0.09(+2.39%)
Jul 19, 2022 3.500 3.930 3.240 3.770 6,435,760 +0.55(+17.08%)
Jul 18, 2022 3.320 3.390 3.190 3.220 886,800 -0.07(-2.13%)
Jul 15, 2022 3.470 3.550 3.260 3.290 2,562,806 -0.10(-2.95%)
Jul 14, 2022 3.340 3.440 3.300 3.390 1,320,530 -0.02(-0.59%)
Jul 13, 2022 3.080 3.420 3.075 3.410 1,579,445 +0.16(+4.92%)
Jul 12, 2022 3.100 3.330 3.100 3.250 1,195,702 +0.17(+5.52%)
Jul 11, 2022 3.280 3.290 3.060 3.080 915,533 -0.20(-6.10%)
Jul 08, 2022 3.260 3.350 3.220 3.280 1,094,002 -0.05(-1.50%)
Jul 07, 2022 3.250 3.330 3.230 3.330 624,442 +0.09(+2.78%)
Jul 06, 2022 3.300 3.389 3.230 3.240 811,835 -0.05(-1.52%)
Jul 05, 2022 3.010 3.300 2.960 3.290 1,051,756 +0.24(+7.87%)
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.