Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Honest Company
(NQ:
HNST
)
2.690
-0.030 (-1.10%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.