UK markets closed

The Honest Company, Inc. (HNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.6000-0.0500 (-1.37%)
At close: 04:00PM EDT
3.6000 0.00 (0.00%)
After hours: 04:46PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 20223.64003.64003.47003.60003.6000646,413
04 Oct 20223.57003.71003.57003.65003.6500727,500
03 Oct 20223.48003.53003.34003.48003.48001,020,200
30 Sept 20223.41003.63003.28503.50003.50001,533,100
29 Sept 20223.71003.74003.36303.40003.40001,009,900
28 Sept 20223.74003.87003.71003.78003.78001,282,600
27 Sept 20223.67003.77003.58503.74003.74001,293,400
26 Sept 20223.56003.75003.51503.59003.59001,787,900
23 Sept 20223.65003.79003.49003.60003.60001,488,100
22 Sept 20223.83003.85503.63003.71003.71002,091,400
21 Sept 20223.74003.97003.63503.83003.83001,402,600
20 Sept 20223.86003.90003.70003.72003.72001,290,100
19 Sept 20223.84003.96003.77003.91003.91001,251,900
16 Sept 20224.06004.06003.83003.91003.91003,031,200
15 Sept 20224.06004.31004.04004.11004.11001,450,900
14 Sept 20224.08004.12003.88504.10004.10001,519,300
13 Sept 20223.86004.09903.80004.05004.05001,297,200
12 Sept 20224.24004.31503.98004.00004.00001,842,600
09 Sept 20224.13004.29504.08004.22004.2200724,600
08 Sept 20224.05004.14503.96004.06004.0600916,500
07 Sept 20223.80004.32303.78004.14004.14002,747,000
06 Sept 20223.52003.84503.44003.78003.78001,678,200
02 Sept 20223.60003.67003.43103.52003.52001,571,600
01 Sept 20223.55003.62003.37003.53003.53001,665,700
31 Aug 20223.67003.75903.60003.61003.61001,053,800
30 Aug 20223.63003.72003.52003.63003.63001,207,400
29 Aug 20223.58003.66503.48003.52003.5200739,100
26 Aug 20223.78803.83503.60003.62003.62001,264,800
25 Aug 20223.65003.78003.62903.78003.7800573,500
24 Aug 20223.62003.77503.56003.61003.6100740,300
23 Aug 20223.70003.75003.60503.62003.6200727,400
22 Aug 20223.83003.83003.68003.69003.69001,071,700
19 Aug 20224.05004.09003.86003.91003.91001,100,400
18 Aug 20224.26004.26004.05004.13004.1300750,300
17 Aug 20224.35004.37004.10004.28004.28001,245,600
16 Aug 20224.48004.51504.23504.45004.45001,852,500
15 Aug 20223.93004.41503.86004.39004.39002,822,900
12 Aug 20223.98004.04003.69003.93003.93002,978,500
11 Aug 20223.87004.01003.79003.84003.84001,142,600
10 Aug 20223.89003.92003.69003.83003.83001,256,400
09 Aug 20223.91003.91003.60003.65003.65001,598,600
08 Aug 20223.78004.17003.73003.97003.97001,984,900
05 Aug 20223.55003.72003.45003.58003.58001,589,600
04 Aug 20223.55003.67003.46003.48003.48001,085,500
03 Aug 20223.49003.59003.43003.55003.55001,051,300
02 Aug 20223.35003.45003.30003.42003.4200754,500
01 Aug 20223.30003.46003.27003.37003.3700933,700
29 Jul 20223.34003.54003.31003.34003.34001,320,800
28 Jul 20223.27003.36003.17003.35003.3500916,300
27 Jul 20223.32003.32003.16003.29003.29001,170,100
26 Jul 20223.56003.57002.97003.20003.20002,020,400
25 Jul 20223.70003.73503.60503.65003.6500924,900
22 Jul 20223.98004.07003.61003.70003.70001,540,300
21 Jul 20223.87004.06003.77003.99003.99001,923,000
20 Jul 20223.80003.91003.70003.86003.86002,013,600
19 Jul 20223.49603.93003.24003.77003.77006,439,300
18 Jul 20223.32003.39003.19003.22003.2200886,800
15 Jul 20223.47003.55003.26003.29003.29002,562,600
14 Jul 20223.34003.44003.30003.39003.39001,320,600
13 Jul 20223.08003.42003.07503.41003.41001,580,000
12 Jul 20223.10003.33003.10003.25003.25001,195,700
11 Jul 20223.28003.29003.06003.08003.0800915,100
08 Jul 20223.26003.35003.22003.28003.28001,094,000
07 Jul 20223.25003.33003.23003.33003.3300624,900
06 Jul 20223.30003.38903.23003.24003.2400812,300
05 Jul 20223.01003.30002.96003.29003.29001,050,800
01 Jul 20222.89003.06002.87503.05003.05001,014,900
30 Jun 20222.91002.93002.78202.92002.9200901,300
29 Jun 20222.96002.99002.83002.93002.93001,027,500
28 Jun 20223.18003.21002.97002.98002.9800932,700
27 Jun 20223.35003.38003.09003.18003.18001,751,200
24 Jun 20223.10003.37003.06003.35003.35004,910,000
23 Jun 20222.83003.07502.83003.06003.06001,116,500
22 Jun 20222.69002.89002.65002.81002.81001,532,200
21 Jun 20222.78002.82602.68002.73002.73001,252,700
17 Jun 20222.62002.72002.59002.66002.66001,729,000
16 Jun 20222.65002.70002.54002.56002.56001,613,400
15 Jun 20222.72002.76502.64002.71002.71001,619,300
14 Jun 20222.74002.76502.64502.67002.67001,387,900
13 Jun 20222.76002.86902.68002.69002.69001,732,900
10 Jun 20222.92002.98502.84002.88002.88001,525,900
09 Jun 20223.15003.21102.96002.99002.99002,342,100
08 Jun 20223.23003.43003.23003.30003.30001,123,600
07 Jun 20223.25003.26903.14003.23003.23001,106,800
06 Jun 20223.30003.39003.27003.30003.3000876,100
03 Jun 20223.34003.38003.22003.26003.2600817,000
02 Jun 20223.28003.43903.23903.40003.40001,364,000
01 Jun 20223.45003.50003.24003.28003.28002,165,000
31 May 20223.54003.63003.37003.44003.44002,538,300
27 May 20223.39003.53503.36003.49003.49001,149,000
26 May 20223.04003.37003.01003.34003.34001,630,000
25 May 20223.00003.15002.98503.00003.00002,092,300
24 May 20223.10003.12502.95003.01003.01001,436,700
23 May 20223.21003.24003.07003.15003.15001,535,600
20 May 20223.23003.24003.08003.22003.22001,902,500
19 May 20223.09003.23002.99003.14003.14002,222,800
18 May 20223.57003.58003.16003.17003.17001,589,200
17 May 20223.54003.58003.39503.57003.57002,071,700
16 May 20223.19003.59503.06003.43003.43002,824,600
13 May 20223.22003.49003.14003.17003.17005,031,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...