Skip to main content

The Honest Company (NQ: HNST )

2.900 -0.090 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.990 2.990 2.860 2.900 818,785 -0.09(-3.01%)
May 16, 2024 3.060 3.115 2.980 2.990 632,753 -0.09(-2.92%)
May 15, 2024 3.110 3.130 2.970 3.080 876,371 +0.02(+0.65%)
May 14, 2024 3.190 3.210 3.020 3.060 918,044 -0.11(-3.47%)
May 13, 2024 3.170 3.329 3.150 3.170 1,012,576 +0.00(+0.00%)
May 10, 2024 3.170 3.360 3.105 3.170 1,150,907 +0.04(+1.28%)
May 09, 2024 3.000 3.315 2.880 3.130 2,352,466 +0.18(+6.10%)
May 08, 2024 2.800 2.960 2.780 2.950 1,604,998 +0.17(+6.12%)
May 07, 2024 2.920 2.930 2.770 2.780 765,855 -0.13(-4.47%)
May 06, 2024 2.900 3.010 2.880 2.910 942,073 +0.06(+2.11%)
May 03, 2024 3.060 3.099 2.850 2.850 941,850 -0.16(-5.32%)
May 02, 2024 3.050 3.060 2.935 3.010 417,677 +0.03(+1.01%)
May 01, 2024 3.000 3.090 2.920 2.980 650,491 -0.03(-1.00%)
Apr 30, 2024 3.050 3.075 2.990 3.010 545,722 -0.07(-2.27%)
Apr 29, 2024 3.160 3.198 3.030 3.080 554,240 -0.08(-2.53%)
Apr 26, 2024 3.040 3.170 3.020 3.160 514,442 +0.11(+3.61%)
Apr 25, 2024 3.010 3.115 2.980 3.050 475,411 -0.01(-0.33%)
Apr 24, 2024 3.120 3.170 3.040 3.060 456,861 -0.05(-1.61%)
Apr 23, 2024 3.000 3.270 3.000 3.110 533,954 +0.09(+2.98%)
Apr 22, 2024 3.040 3.260 2.975 3.020 1,133,875 -0.01(-0.33%)
Apr 19, 2024 3.000 3.130 2.900 3.030 1,779,215 -0.03(-0.98%)
Apr 18, 2024 3.060 3.120 2.995 3.060 977,326 -0.05(-1.61%)
Apr 17, 2024 3.060 3.260 2.950 3.110 2,425,401 +0.02(+0.65%)
Apr 16, 2024 3.090 3.150 3.040 3.090 549,339 -0.05(-1.59%)
Apr 15, 2024 3.280 3.305 3.125 3.140 725,236 -0.11(-3.38%)
Apr 12, 2024 3.460 3.485 3.230 3.250 735,064 -0.20(-5.80%)
Apr 11, 2024 3.480 3.500 3.385 3.450 968,230 +0.00(+0.00%)
Apr 10, 2024 3.560 3.600 3.340 3.450 1,645,921 -0.27(-7.26%)
Apr 09, 2024 3.800 3.825 3.710 3.720 511,690 -0.09(-2.36%)
Apr 08, 2024 3.800 3.878 3.750 3.810 476,283 +0.02(+0.53%)
Apr 05, 2024 3.800 3.915 3.720 3.790 550,161 -0.04(-1.04%)
Apr 04, 2024 4.040 4.070 3.780 3.830 1,112,801 +0.06(+1.59%)
Apr 03, 2024 3.750 3.820 3.565 3.770 1,214,034 +0.01(+0.27%)
Apr 02, 2024 3.910 3.920 3.670 3.760 643,455 -0.20(-5.05%)
Apr 01, 2024 4.090 4.110 3.925 3.960 777,116 -0.09(-2.22%)
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%)
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.