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 (%)
May 31, 2023
1.460
1.485
1.400
1.470
1,738,220
+0.00(+0.00%)
May 30, 2023
1.510
1.535
1.460
1.470
1,061,224
-0.04(-2.65%)
May 26, 2023
1.530
1.550
1.480
1.510
785,292
+0.02(+1.34%)
May 25, 2023
1.510
1.510
1.440
1.490
1,148,162
-0.01(-0.67%)
May 24, 2023
1.540
1.560
1.490
1.500
978,403
-0.04(-2.60%)
May 23, 2023
1.590
1.710
1.500
1.540
1,409,503
-0.05(-3.14%)
May 22, 2023
1.680
1.700
1.540
1.590
2,896,250
-0.11(-6.47%)
May 19, 2023
1.770
1.780
1.650
1.700
1,683,267
-0.05(-2.86%)
May 18, 2023
1.820
1.830
1.640
1.750
3,534,715
-0.05(-2.78%)
May 17, 2023
1.830
1.860
1.780
1.800
931,374
-0.04(-2.17%)
May 16, 2023
1.920
1.930
1.830
1.840
371,954
-0.06(-3.16%)
May 15, 2023
2.050
2.050
1.850
1.900
988,420
-0.16(-7.77%)
May 12, 2023
2.110
2.110
1.950
2.060
652,155
-0.05(-2.37%)
May 11, 2023
2.130
2.268
2.085
2.110
1,196,962
-0.04(-1.86%)
May 10, 2023
1.920
2.190
1.870
2.150
3,231,242
+0.37(+20.79%)
May 09, 2023
1.570
1.870
1.560
1.780
1,991,018
+0.18(+11.25%)
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
1,578,048
-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
2.840
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%)
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
.