UK markets close in 6 hours 36 minutes

The Honest Company, Inc. (HNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.1400-0.1600 (-3.72%)
At close: 04:00PM EDT
4.0900 -0.05 (-1.21%)
Pre-market: 04:38AM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 20244.26004.34004.13004.14004.14001,088,200
15 Mar 20244.42004.51004.21004.30004.30001,126,200
14 Mar 20244.62004.69004.39004.55004.55001,231,900
13 Mar 20244.55004.85004.53004.63004.63001,884,800
12 Mar 20244.67004.67004.33004.50004.50001,813,500
11 Mar 20244.32004.76004.26604.67004.67003,128,500
08 Mar 20244.00004.49503.91004.42004.42004,325,100
07 Mar 20244.21004.89003.23603.93003.93008,198,100
06 Mar 20242.98003.18002.94503.15003.15002,827,700
05 Mar 20243.00003.01002.83002.99002.9900886,100
04 Mar 20243.05003.14503.04003.05003.0500828,800
01 Mar 20243.16003.16003.02003.05003.0500633,200
29 Feb 20243.22003.29003.06003.10003.1000588,000
28 Feb 20243.50003.50003.15003.16003.1600700,900
27 Feb 20243.55003.62003.48003.55003.5500418,300
26 Feb 20243.44003.65503.40003.56003.5600890,700
23 Feb 20243.29003.49003.25003.47003.4700474,800
22 Feb 20243.32003.36003.21003.28003.2800373,500
21 Feb 20243.39003.46303.24503.33003.3300396,400
20 Feb 20243.16003.51003.16003.42003.4200819,300
16 Feb 20243.21003.24003.12503.19003.1900446,200
15 Feb 20243.21003.31003.21003.22003.2200322,900
14 Feb 20243.18003.22003.08003.18003.1800409,500
13 Feb 20243.29003.31503.05003.15003.1500649,300
12 Feb 20243.50003.55003.38003.38003.3800534,700
09 Feb 20243.40003.50503.37503.46003.4600876,300
08 Feb 20243.35003.43003.31203.38003.3800718,500
07 Feb 20243.33003.37503.22003.35003.3500967,600
06 Feb 20242.88003.31002.85003.30003.30001,404,100
05 Feb 20242.92502.92502.82002.84002.8400264,300
02 Feb 20242.85002.94002.80002.91002.9100348,300
01 Feb 20242.87003.00502.85002.93002.9300483,700
31 Jan 20242.82002.97002.80002.85002.8500532,500
30 Jan 20242.88002.90002.77002.84002.8400427,700
29 Jan 20242.85002.91002.73002.90002.9000353,500
26 Jan 20242.86002.93502.85002.89002.8900250,900
25 Jan 20242.90002.96002.84002.89002.8900212,700
24 Jan 20242.93003.01502.84002.85002.8500402,400
23 Jan 20242.81002.95002.81002.92002.9200266,900
22 Jan 20242.68002.84502.64002.81002.8100450,700
19 Jan 20242.86002.86002.67002.70002.7000443,300
18 Jan 20242.82002.89002.75502.87002.8700433,900
17 Jan 20242.64002.92002.61002.83002.83001,088,600
16 Jan 20242.74002.79002.72002.74002.7400425,800
12 Jan 20242.84002.89002.79502.85002.8500355,100
11 Jan 20242.90002.91502.74002.78002.7800615,700
10 Jan 20242.92003.02002.90002.94002.9400412,400
09 Jan 20242.98003.04002.91502.92002.9200611,400
08 Jan 20242.86003.04002.82503.01003.0100605,800
05 Jan 20242.88002.89502.78002.87002.8700695,200
04 Jan 20242.85003.12002.85002.88002.8800877,300
03 Jan 20243.13003.16902.77002.88002.88001,313,600
02 Jan 20243.23003.26003.07003.19003.1900852,400
29 Dec 20233.26003.36503.18503.30003.3000708,200
28 Dec 20233.25003.38003.24503.28003.2800554,400
27 Dec 20233.41003.45003.18003.25003.2500872,700
26 Dec 20233.11003.41003.10003.41003.4100860,300
22 Dec 20233.08003.19003.06003.14003.1400646,100
21 Dec 20232.96003.09002.95003.09003.0900636,600
20 Dec 20233.00003.11902.90002.94002.9400836,700
19 Dec 20232.89003.03002.89003.00003.0000969,300
18 Dec 20232.85003.04002.79002.89002.89001,230,300
15 Dec 20232.75002.83002.61002.81002.81001,020,700
14 Dec 20232.83002.84002.69002.75002.7500891,100
13 Dec 20232.74002.88002.55002.74002.74001,910,400
12 Dec 20232.32002.73502.31002.69002.69001,687,200
11 Dec 20232.45002.46502.24002.36002.3600611,200
08 Dec 20232.52002.52002.40102.47502.4750569,600
07 Dec 20232.28002.51002.23002.49502.49501,234,500
06 Dec 20232.32002.40002.22002.28002.2800931,500
05 Dec 20232.43002.48002.26002.34002.34001,393,100
04 Dec 20232.26002.45002.22002.41002.41001,262,700
01 Dec 20232.45002.57002.20002.32002.32004,912,600
30 Nov 20232.05002.52002.02002.39002.39002,784,600
29 Nov 20231.98002.08501.96002.05002.0500497,400
28 Nov 20231.90001.97001.83001.93001.9300429,100
27 Nov 20231.94002.01001.87001.91001.9100419,500
24 Nov 20231.88002.00001.87501.97501.9750357,300
22 Nov 20231.58001.89001.57001.88001.88001,014,800
21 Nov 20231.57001.62501.57001.59001.5900417,000
20 Nov 20231.54001.64001.47001.60001.60001,716,100
17 Nov 20231.44001.50501.41001.50001.50001,468,500
16 Nov 20231.51001.51001.40001.43001.4300393,800
15 Nov 20231.49001.57001.47001.50001.5000587,600
14 Nov 20231.40001.53001.39101.50001.5000720,200
13 Nov 20231.45001.48001.21001.39501.3950649,200
10 Nov 20231.47001.50001.37001.48001.4800483,300
09 Nov 20231.37001.67001.34001.48001.48004,021,900
08 Nov 20231.21001.24001.20001.20001.2000389,100
07 Nov 20231.22001.23001.20001.23001.2300236,200
06 Nov 20231.22001.25001.19001.20001.2000203,300
03 Nov 20231.13001.25001.13001.24001.2400462,400
02 Nov 20231.09001.17001.09001.14001.1400322,800
01 Nov 20231.16001.16001.09001.10001.1000248,700
31 Oct 20231.15001.19001.15001.16001.1600206,400
30 Oct 20231.10001.19001.10001.16001.1600563,700
27 Oct 20231.17001.17001.07001.11001.1100660,900
26 Oct 20231.18001.18801.13001.16001.1600396,200
25 Oct 20231.25001.27001.18501.20001.2000371,200
24 Oct 20231.19001.28001.18001.27001.2700356,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...