The Honest Company (NQ: HNST )

10.99 +0.26 (+2.42%)
Streaming Delayed Price Updated: 1:16 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 10.25 10.78 10.19 10.73 1,105,190 +0.58(+5.71%)
Sep 20, 2021 10.29 10.59 9.880 10.15 1,537,307 -0.57(-5.32%)
Sep 17, 2021 10.64 10.76 10.52 10.72 653,969 +0.11(+1.04%)
Sep 16, 2021 10.63 10.72 10.32 10.61 628,871 +0.06(+0.57%)
Sep 15, 2021 10.60 10.60 10.27 10.55 797,960 -0.04(-0.38%)
Sep 14, 2021 11.11 11.16 10.44 10.59 750,921 -0.35(-3.20%)
Sep 13, 2021 10.67 11.33 10.52 10.94 1,436,934 +0.68(+6.63%)
Sep 10, 2021 10.37 10.46 10.22 10.26 297,969 -0.01(-0.10%)
Sep 09, 2021 10.35 10.41 10.15 10.27 440,600 -0.11(-1.06%)
Sep 08, 2021 10.72 10.80 10.19 10.38 522,755 -0.36(-3.35%)
Sep 07, 2021 10.60 10.75 10.45 10.74 468,625 +0.17(+1.61%)
Sep 03, 2021 10.60 10.64 10.27 10.57 405,260 -0.02(-0.19%)
Sep 02, 2021 10.67 10.72 10.51 10.59 515,453 +0.03(+0.28%)
Sep 01, 2021 10.40 10.86 10.31 10.56 820,602 +0.38(+3.73%)
Aug 31, 2021 10.03 10.26 10.02 10.18 482,883 +0.14(+1.39%)
Aug 30, 2021 10.18 10.20 9.900 10.04 467,880 +0.04(+0.40%)
Aug 27, 2021 9.800 10.14 9.651 10.00 815,885 +0.23(+2.35%)
Aug 26, 2021 10.13 10.24 9.730 9.770 732,261 -0.35(-3.46%)
Aug 25, 2021 10.38 10.49 10.05 10.12 666,749 -0.27(-2.60%)
Aug 24, 2021 9.610 10.47 9.530 10.39 1,488,611 +0.82(+8.57%)
Aug 23, 2021 9.660 9.829 9.490 9.570 714,305 +0.04(+0.42%)
Aug 20, 2021 9.190 9.750 9.160 9.530 1,730,319 +0.37(+4.04%)
Aug 19, 2021 9.210 9.520 9.050 9.160 2,095,222 -0.22(-2.35%)
Aug 18, 2021 9.840 9.953 9.050 9.380 3,854,421 -0.33(-3.40%)
Aug 17, 2021 9.850 10.08 9.230 9.710 3,035,289 -0.04(-0.41%)
Aug 16, 2021 10.28 10.28 9.570 9.750 5,652,918 -0.32(-3.18%)
Aug 13, 2021 11.36 11.71 10.00 10.07 10,152,250 -3.98(-28.33%)
Aug 12, 2021 13.95 14.20 13.47 14.05 1,506,433 +0.20(+1.44%)
Aug 11, 2021 13.87 14.00 13.56 13.85 628,539 -0.03(-0.22%)
Aug 10, 2021 13.77 13.96 13.52 13.88 349,951 +0.11(+0.80%)
Aug 09, 2021 13.54 13.96 13.44 13.77 385,312 +0.20(+1.47%)
Aug 06, 2021 13.44 13.82 13.34 13.57 493,486 +0.17(+1.27%)
Aug 05, 2021 13.31 13.73 13.29 13.40 719,415 +0.06(+0.45%)
Aug 04, 2021 14.07 14.33 13.00 13.34 1,823,199 -0.83(-5.86%)
Aug 03, 2021 14.55 14.59 13.87 14.17 1,244,738 -0.47(-3.21%)
Aug 02, 2021 14.34 14.71 14.34 14.64 608,519 +0.27(+1.88%)
Jul 30, 2021 14.58 14.97 14.31 14.37 403,747 -0.31(-2.11%)
Jul 29, 2021 14.33 14.77 14.25 14.68 419,795 +0.39(+2.73%)
Jul 28, 2021 15.08 15.08 14.24 14.29 657,707 -0.60(-4.03%)
Jul 27, 2021 14.60 15.10 14.40 14.89 656,721 +0.17(+1.15%)
Jul 26, 2021 14.22 14.86 14.22 14.72 602,060 +0.50(+3.52%)
Jul 23, 2021 14.47 14.65 14.01 14.22 403,569 -0.29(-2.00%)
Jul 22, 2021 14.63 14.73 14.39 14.51 475,025 -0.23(-1.56%)
Jul 21, 2021 14.42 15.02 14.42 14.74 507,150 +0.24(+1.66%)
Jul 20, 2021 14.32 14.52 14.18 14.50 1,039,056 +0.35(+2.47%)
Jul 19, 2021 14.66 14.72 13.95 14.15 1,387,405 -0.84(-5.60%)
Jul 16, 2021 15.19 15.30 14.71 14.99 1,811,083 +0.34(+2.32%)
Jul 15, 2021 14.19 15.05 13.69 14.65 3,356,152 +0.67(+4.79%)
Jul 14, 2021 13.74 14.09 13.37 13.98 1,397,475 +0.38(+2.79%)
Jul 13, 2021 14.37 14.67 13.56 13.60 2,371,294 -0.86(-5.95%)
Jul 12, 2021 14.50 14.60 14.05 14.46 1,103,873 -0.11(-0.75%)
Jul 09, 2021 14.98 15.04 14.41 14.57 1,044,469 -0.27(-1.82%)
Jul 08, 2021 14.57 14.97 14.15 14.84 1,509,741 +0.03(+0.20%)
Jul 07, 2021 15.10 15.14 14.65 14.81 840,895 -0.30(-1.99%)
Jul 06, 2021 14.90 15.14 14.52 15.11 1,019,591 +0.21(+1.41%)
Jul 02, 2021 15.10 15.25 14.85 14.90 1,304,190 -0.03(-0.20%)
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.