Skip to main content

The Honest Company (NQ: HNST )

3.570 -0.020 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 4.630 4.670 4.240 4.300 1,409,977 -0.37(-7.92%)
Aug 30, 2024 4.410 4.680 4.400 4.670 1,302,093 +0.32(+7.36%)
Aug 29, 2024 4.300 4.415 4.245 4.350 767,768 +0.12(+2.84%)
Aug 28, 2024 4.300 4.320 4.175 4.230 568,534 -0.08(-1.86%)
Aug 27, 2024 4.440 4.457 4.310 4.310 817,773 -0.19(-4.22%)
Aug 26, 2024 4.570 4.580 4.395 4.500 808,082 -0.02(-0.44%)
Aug 23, 2024 4.390 4.610 4.380 4.520 1,182,766 +0.17(+3.91%)
Aug 22, 2024 4.540 4.575 4.330 4.350 1,002,471 -0.17(-3.76%)
Aug 21, 2024 4.230 4.580 4.190 4.520 1,709,703 +0.32(+7.62%)
Aug 20, 2024 4.160 4.215 4.090 4.200 849,036 +0.04(+0.96%)
Aug 19, 2024 4.270 4.288 4.130 4.160 1,103,372 -0.09(-2.12%)
Aug 16, 2024 4.240 4.400 4.160 4.250 1,918,318 +0.02(+0.47%)
Aug 15, 2024 4.070 4.420 4.050 4.230 2,041,691 +0.33(+8.46%)
Aug 14, 2024 4.060 4.080 3.870 3.900 1,274,229 -0.10(-2.50%)
Aug 13, 2024 3.750 4.050 3.702 4.000 2,057,803 +0.33(+8.99%)
Aug 12, 2024 3.850 3.870 3.610 3.670 1,906,297 -0.01(-0.27%)
Aug 09, 2024 3.940 4.090 3.625 3.680 4,289,713 +0.44(+13.58%)
Aug 08, 2024 3.160 3.265 3.090 3.240 2,388,450 +0.12(+3.85%)
Aug 07, 2024 3.440 3.480 3.115 3.120 1,472,169 -0.20(-6.02%)
Aug 06, 2024 3.420 3.430 3.250 3.320 708,259 +0.14(+4.40%)
Aug 05, 2024 2.990 3.260 2.990 3.180 1,592,293 -0.23(-6.74%)
Aug 02, 2024 3.500 3.500 3.260 3.410 1,375,484 -0.19(-5.28%)
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.