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
)
2.550
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Mar 28, 2024
3.840
4.050
3.840
4.050
960,763
+0.22(+5.74%)
Mar 27, 2024
3.930
4.020
3.780
3.830
1,145,420
-0.09(-2.30%)
Mar 26, 2024
4.260
4.310
3.890
3.920
1,105,755
-0.28(-6.67%)
Mar 25, 2024
4.170
4.480
4.150
4.200
1,304,120
+0.01(+0.24%)
Mar 22, 2024
4.160
4.310
4.100
4.190
949,942
+0.04(+0.96%)
Mar 21, 2024
4.280
4.330
4.135
4.150
1,089,150
-0.10(-2.35%)
Mar 20, 2024
4.100
4.300
4.065
4.250
1,418,655
+0.11(+2.53%)
Mar 19, 2024
3.960
4.210
3.900
4.145
1,614,079
+0.00(+0.12%)
Mar 18, 2024
4.260
4.340
4.130
4.140
1,088,894
-0.16(-3.72%)
Mar 15, 2024
4.420
4.510
4.210
4.300
1,129,322
-0.25(-5.49%)
Mar 14, 2024
4.620
4.690
4.390
4.550
1,231,793
-0.08(-1.73%)
Mar 13, 2024
4.550
4.850
4.530
4.630
1,884,018
+0.13(+2.89%)
Mar 12, 2024
4.670
4.670
4.330
4.500
1,813,446
-0.17(-3.64%)
Mar 11, 2024
4.320
4.760
4.266
4.670
3,127,420
+0.25(+5.66%)
Mar 08, 2024
4.000
4.495
3.910
4.420
4,332,698
+0.49(+12.47%)
Mar 07, 2024
4.210
4.890
3.236
3.930
8,198,270
+0.78(+24.76%)
Mar 06, 2024
2.980
3.180
2.945
3.150
2,694,560
+0.16(+5.35%)
Mar 05, 2024
3.000
3.010
2.830
2.990
884,287
-0.06(-1.97%)
Mar 04, 2024
3.050
3.145
3.040
3.050
827,869
+0.00(+0.00%)
Mar 01, 2024
3.160
3.160
3.020
3.050
633,880
-0.05(-1.61%)
Feb 29, 2024
3.220
3.290
3.060
3.100
587,523
-0.06(-1.90%)
Feb 28, 2024
3.500
3.500
3.150
3.160
699,480
-0.39(-10.99%)
Feb 27, 2024
3.550
3.620
3.480
3.550
417,897
-0.01(-0.28%)
Feb 26, 2024
3.440
3.655
3.400
3.560
890,055
+0.09(+2.59%)
Feb 23, 2024
3.290
3.490
3.250
3.470
474,802
+0.19(+5.79%)
Feb 22, 2024
3.320
3.360
3.210
3.280
373,038
-0.05(-1.50%)
Feb 21, 2024
3.390
3.463
3.245
3.330
396,421
-0.09(-2.63%)
Feb 20, 2024
3.160
3.510
3.160
3.420
819,205
+0.23(+7.21%)
Feb 16, 2024
3.210
3.240
3.125
3.190
447,095
-0.03(-0.93%)
Feb 15, 2024
3.210
3.310
3.210
3.220
322,860
+0.04(+1.26%)
Feb 14, 2024
3.180
3.220
3.080
3.180
407,592
+0.03(+0.95%)
Feb 13, 2024
3.290
3.290
3.050
3.150
648,718
-0.23(-6.80%)
Feb 12, 2024
3.500
3.550
3.380
3.380
533,828
-0.08(-2.31%)
Feb 09, 2024
3.400
3.505
3.375
3.460
876,370
+0.08(+2.37%)
Feb 08, 2024
3.350
3.430
3.312
3.380
718,522
+0.03(+0.90%)
Feb 07, 2024
3.330
3.375
3.220
3.350
967,450
+0.05(+1.52%)
Feb 06, 2024
2.880
3.310
2.850
3.300
1,403,397
+0.46(+16.20%)
Feb 05, 2024
2.925
2.925
2.820
2.840
264,275
-0.07(-2.41%)
Feb 02, 2024
2.850
2.940
2.800
2.910
348,424
-0.02(-0.68%)
Feb 01, 2024
2.870
3.005
2.850
2.930
483,739
+0.08(+2.81%)
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%)
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
.