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 (%)
Apr 29, 2022
4.000
4.110
3.950
3.960
1,244,355
-0.10(-2.46%)
Apr 28, 2022
4.110
4.140
3.890
4.060
1,355,550
-0.01(-0.25%)
Apr 27, 2022
4.060
4.220
4.030
4.070
1,705,654
+0.01(+0.25%)
Apr 26, 2022
4.280
4.280
4.050
4.060
1,304,544
-0.26(-6.02%)
Apr 25, 2022
4.170
4.350
4.095
4.320
1,255,073
+0.14(+3.35%)
Apr 22, 2022
4.150
4.259
4.070
4.180
1,321,089
+0.00(+0.00%)
Apr 21, 2022
4.390
4.430
4.130
4.180
1,330,680
-0.14(-3.24%)
Apr 20, 2022
4.530
4.560
4.310
4.320
773,004
-0.20(-4.42%)
Apr 19, 2022
4.350
4.580
4.323
4.520
796,864
+0.15(+3.43%)
Apr 18, 2022
4.500
4.530
4.350
4.370
837,709
-0.15(-3.32%)
Apr 14, 2022
4.620
4.710
4.500
4.520
797,457
-0.10(-2.16%)
Apr 13, 2022
4.490
4.670
4.480
4.620
1,097,288
+0.10(+2.21%)
Apr 12, 2022
4.680
4.745
4.460
4.520
1,036,668
-0.08(-1.74%)
Apr 11, 2022
4.580
4.680
4.490
4.600
949,894
-0.02(-0.43%)
Apr 08, 2022
4.670
4.725
4.532
4.620
913,377
-0.06(-1.28%)
Apr 07, 2022
4.720
4.748
4.530
4.680
1,220,083
-0.04(-0.85%)
Apr 06, 2022
4.770
4.795
4.640
4.720
1,630,171
-0.17(-3.48%)
Apr 05, 2022
5.050
5.050
4.855
4.890
1,115,956
-0.16(-3.17%)
Apr 04, 2022
4.980
5.105
4.950
5.050
1,062,378
+0.11(+2.23%)
Apr 01, 2022
5.230
5.280
4.910
4.940
1,731,620
-0.27(-5.18%)
Mar 31, 2022
5.270
5.320
5.060
5.210
1,339,085
-0.05(-0.95%)
Mar 30, 2022
5.280
5.539
5.120
5.260
1,911,906
-0.01(-0.19%)
Mar 29, 2022
4.900
5.380
4.900
5.270
6,074,317
+0.37(+7.55%)
Mar 28, 2022
4.770
4.900
4.380
4.900
6,805,847
+0.22(+4.70%)
Mar 25, 2022
4.950
4.990
4.200
4.680
22,617,096
-1.36(-22.52%)
Mar 24, 2022
6.030
6.150
5.850
6.040
2,800,516
+0.08(+1.34%)
Mar 23, 2022
6.120
6.160
5.950
5.960
966,420
-0.18(-2.93%)
Mar 22, 2022
6.020
6.145
5.990
6.140
757,900
+0.18(+3.02%)
Mar 21, 2022
5.850
6.060
5.820
5.960
1,086,116
+0.07(+1.19%)
Mar 18, 2022
5.570
5.940
5.551
5.890
1,060,393
+0.24(+4.25%)
Mar 17, 2022
5.470
5.700
5.430
5.650
700,463
+0.13(+2.36%)
Mar 16, 2022
5.280
5.530
5.250
5.520
1,791,204
+0.32(+6.15%)
Mar 15, 2022
5.070
5.230
5.020
5.200
781,974
+0.18(+3.59%)
Mar 14, 2022
5.290
5.290
5.010
5.020
1,320,646
-0.20(-3.83%)
Mar 11, 2022
5.470
5.500
5.205
5.220
1,096,853
-0.22(-4.04%)
Mar 10, 2022
5.470
5.540
5.270
5.440
886,776
-0.14(-2.51%)
Mar 09, 2022
5.470
5.765
5.390
5.580
951,504
+0.34(+6.49%)
Mar 08, 2022
5.160
5.430
5.055
5.240
956,422
+0.06(+1.16%)
Mar 07, 2022
5.500
5.530
5.150
5.180
1,526,247
-0.26(-4.78%)
Mar 04, 2022
5.760
5.840
5.410
5.440
1,159,414
-0.41(-7.01%)
Mar 03, 2022
5.930
5.984
5.720
5.850
980,497
-0.03(-0.51%)
Mar 02, 2022
5.780
5.880
5.640
5.880
1,893,533
+0.11(+1.91%)
Mar 01, 2022
5.780
5.879
5.665
5.770
1,144,837
-0.01(-0.17%)
Feb 28, 2022
5.650
5.810
5.615
5.780
1,011,035
+0.07(+1.23%)
Feb 25, 2022
5.590
5.720
5.470
5.710
1,052,306
+0.17(+3.07%)
Feb 24, 2022
5.030
5.580
5.030
5.540
1,374,840
+0.18(+3.36%)
Feb 23, 2022
5.460
5.520
5.340
5.360
829,314
-0.02(-0.37%)
Feb 22, 2022
5.540
5.620
5.350
5.380
1,481,580
-0.18(-3.24%)
Feb 18, 2022
5.560
0
-0.22(-3.81%)
Feb 17, 2022
5.900
5.930
5.755
5.780
885,915
-0.21(-3.51%)
Feb 16, 2022
6.000
6.040
5.850
5.990
1,199,743
-0.07(-1.16%)
Feb 15, 2022
5.840
6.090
5.830
6.060
1,089,147
+0.35(+6.13%)
Feb 14, 2022
5.790
5.890
5.700
5.710
929,180
-0.13(-2.23%)
Feb 11, 2022
6.020
6.132
5.770
5.840
1,335,807
-0.18(-2.99%)
Feb 10, 2022
5.960
6.340
5.950
6.020
1,382,208
-0.12(-1.95%)
Feb 09, 2022
6.120
6.210
5.920
6.140
2,939,252
+0.14(+2.33%)
Feb 08, 2022
5.910
6.010
5.810
6.000
880,947
+0.07(+1.18%)
Feb 07, 2022
6.010
6.089
5.900
5.930
802,951
+0.01(+0.17%)
Feb 04, 2022
6.150
6.180
5.900
5.920
1,410,691
-0.21(-3.43%)
Feb 03, 2022
6.440
6.100
6.130
1,224,792
-0.50(-7.54%)
Feb 02, 2022
6.770
6.820
6.510
6.630
1,205,291
-0.15(-2.21%)
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
.