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

The Honest Company (NQ: HNST )

4.390 +0.170 (+4.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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 2.240 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%)
Dec 01, 2023 2.450 2.570 2.200 2.320 4,917,152 -0.07(-2.93%)
Nov 30, 2023 2.050 2.520 2.020 2.390 2,780,093 +0.34(+16.59%)
Nov 29, 2023 1.980 2.085 1.960 2.050 496,464 +0.12(+6.22%)
Nov 28, 2023 1.900 1.970 1.830 1.930 429,073 +0.02(+1.05%)
Nov 27, 2023 1.940 2.010 1.870 1.910 419,433 -0.07(-3.29%)
Nov 24, 2023 1.880 2.000 1.875 1.975 357,310 +0.10(+5.05%)
Nov 22, 2023 1.580 1.890 1.570 1.880 1,015,346 +0.29(+18.24%)
Nov 21, 2023 1.570 1.625 1.570 1.590 416,988 -0.01(-0.63%)
Nov 20, 2023 1.540 1.640 1.470 1.600 1,716,486 +0.10(+6.67%)
Nov 17, 2023 1.440 1.505 1.410 1.500 1,468,682 +0.07(+4.90%)
Nov 16, 2023 1.510 1.510 1.400 1.430 393,788 -0.07(-4.67%)
Nov 15, 2023 1.490 1.570 1.470 1.500 586,891 +0.00(+0.00%)
Nov 14, 2023 1.400 1.530 1.391 1.500 720,208 +0.10(+7.53%)
Nov 13, 2023 1.450 1.480 1.210 1.395 649,225 -0.08(-5.74%)
Nov 10, 2023 1.470 1.500 1.370 1.480 483,346 +0.00(+0.00%)
Nov 09, 2023 1.370 1.670 1.340 1.480 4,019,044 +0.28(+23.33%)
Nov 08, 2023 1.210 1.240 1.200 1.200 385,334 -0.03(-2.44%)
Nov 07, 2023 1.220 1.230 1.200 1.230 236,227 +0.03(+2.50%)
Nov 06, 2023 1.220 1.250 1.190 1.200 203,125 -0.04(-3.23%)
Nov 03, 2023 1.130 1.250 1.130 1.240 463,236 +0.10(+8.77%)
Nov 02, 2023 1.090 1.170 1.090 1.140 322,741 +0.04(+3.64%)
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.