The Honest Company (NQ: HNST )

7.650 +0.400 (+5.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 7.250 7.805 7.250 7.650 4,231,397 +0.40(+5.52%)
Nov 20, 2024 7.250 7.275 7.000 7.250 3,319,550 -0.07(-0.96%)
Nov 19, 2024 7.020 7.570 6.960 7.320 4,875,135 +0.12(+1.67%)
Nov 18, 2024 7.000 7.380 6.720 7.200 8,466,641 +0.29(+4.20%)
Nov 15, 2024 6.510 7.135 6.370 6.910 6,954,519 +0.41(+6.31%)
Nov 14, 2024 6.760 6.770 6.190 6.500 6,989,255 +0.49(+8.15%)
Nov 13, 2024 5.790 6.530 5.410 6.010 17,290,648 +1.21(+25.21%)
Nov 12, 2024 5.000 5.040 4.610 4.800 8,226,989 -0.06(-1.23%)
Nov 11, 2024 4.800 4.860 4.500 4.860 6,243,892 +0.47(+10.71%)
Nov 08, 2024 4.250 4.420 4.160 4.390 2,244,607 +0.17(+4.03%)
Nov 07, 2024 4.150 4.330 4.120 4.220 2,101,138 +0.08(+1.93%)
Nov 06, 2024 4.180 4.230 3.980 4.140 2,766,119 +0.15(+3.76%)
Nov 05, 2024 3.790 4.015 3.780 3.990 1,352,111 +0.15(+3.91%)
Nov 04, 2024 3.750 3.875 3.725 3.840 1,075,331 +0.08(+2.13%)
Nov 01, 2024 3.760 3.860 3.740 3.760 1,192,165 +0.04(+1.08%)
Oct 31, 2024 3.890 3.915 3.700 3.720 1,417,017 -0.18(-4.62%)
Oct 30, 2024 3.940 3.960 3.825 3.900 1,553,609 -0.05(-1.27%)
Oct 29, 2024 3.780 3.950 3.700 3.950 1,653,855 +0.17(+4.50%)
Oct 28, 2024 3.620 3.797 3.620 3.780 1,367,069 +0.20(+5.59%)
Oct 25, 2024 3.640 3.680 3.560 3.580 1,668,636 -0.06(-1.65%)
Oct 24, 2024 3.620 3.665 3.570 3.640 1,146,591 +0.05(+1.39%)
Oct 23, 2024 3.660 3.670 3.560 3.590 1,180,619 -0.11(-2.97%)
Oct 22, 2024 3.740 3.780 3.620 3.700 1,546,877 -0.03(-0.80%)
Oct 21, 2024 3.810 3.840 3.690 3.730 1,427,693 -0.06(-1.58%)
Oct 18, 2024 3.830 3.875 3.770 3.790 1,931,794 +0.01(+0.26%)
Oct 17, 2024 3.910 3.934 3.760 3.780 1,700,600 -0.13(-3.32%)
Oct 16, 2024 4.000 4.050 3.870 3.910 2,887,463 +0.00(+0.00%)
Oct 15, 2024 3.780 3.930 3.605 3.910 3,566,339 +0.19(+5.11%)
Oct 14, 2024 3.610 3.725 3.500 3.720 2,443,179 +0.15(+4.20%)
Oct 11, 2024 3.700 3.750 3.500 3.570 4,478,252 -0.02(-0.56%)
Oct 10, 2024 3.390 3.615 3.320 3.590 4,682,628 +0.23(+6.85%)
Oct 09, 2024 3.480 3.529 3.360 3.360 1,508,094 -0.10(-2.89%)
Oct 08, 2024 3.410 3.520 3.385 3.460 1,512,924 +0.04(+1.17%)
Oct 07, 2024 3.600 3.600 3.360 3.420 1,458,601 -0.13(-3.66%)
Oct 04, 2024 3.520 3.700 3.510 3.550 2,585,860 +0.06(+1.72%)
Oct 03, 2024 3.490 3.515 3.420 3.490 885,079 -0.02(-0.57%)
Oct 02, 2024 3.500 3.535 3.460 3.510 1,013,400 -0.04(-1.13%)
Oct 01, 2024 3.560 3.580 3.470 3.550 1,248,419 -0.02(-0.56%)
Sep 30, 2024 3.620 3.709 3.501 3.570 1,338,582 -0.07(-1.92%)
Sep 27, 2024 3.700 3.700 3.620 3.640 761,409 +0.00(+0.00%)
Sep 26, 2024 3.630 3.705 3.540 3.640 1,173,528 +0.06(+1.68%)
Sep 25, 2024 3.600 3.640 3.520 3.580 1,492,582 -0.02(-0.56%)
Sep 24, 2024 3.630 3.710 3.600 3.600 971,272 -0.06(-1.64%)
Sep 23, 2024 3.740 3.740 3.590 3.660 948,096 -0.04(-1.08%)
Sep 20, 2024 3.760 3.760 3.620 3.700 1,850,271 -0.03(-0.80%)
Sep 19, 2024 3.900 3.910 3.720 3.730 1,575,592 -0.08(-2.10%)
Sep 18, 2024 3.820 3.980 3.750 3.810 1,152,609 -0.03(-0.78%)
Sep 17, 2024 3.970 4.026 3.795 3.840 1,209,747 -0.11(-2.78%)
Sep 16, 2024 4.000 4.070 3.895 3.950 787,558 -0.05(-1.25%)
Sep 13, 2024 3.960 4.120 3.950 4.000 1,441,361 +0.08(+2.04%)
Sep 12, 2024 4.010 4.020 3.880 3.920 753,495 -0.07(-1.75%)
Sep 11, 2024 4.000 4.015 3.860 3.990 1,015,348 -0.05(-1.24%)
Sep 10, 2024 3.960 4.230 3.925 4.040 1,390,597 +0.13(+3.32%)
Sep 09, 2024 4.040 4.100 3.892 3.910 1,005,232 -0.11(-2.74%)
Sep 06, 2024 4.150 4.235 4.010 4.020 1,032,687 -0.13(-3.13%)
Sep 05, 2024 4.140 4.265 4.120 4.150 1,189,146 +0.02(+0.48%)
Sep 04, 2024 4.250 4.320 4.120 4.130 1,357,960 -0.17(-3.95%)
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.