UK markets close in 4 hours 25 minutes

The Honest Company, Inc. (HNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.9300+0.0900 (+2.34%)
At close: 04:00PM EDT
3.9300 0.00 (0.00%)
Pre-market: 06:35AM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20223.98004.04003.69003.93003.93002,972,800
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 20223.55003.72003.45003.58003.58001,587,200
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 20223.34003.54003.31003.34003.34001,319,700
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 20223.98004.07003.61003.70003.70001,538,200
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 20223.26003.35003.22003.28003.28001,093,200
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 20222.89003.06002.87503.05003.05001,014,500
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 20223.10003.37003.06003.35003.35004,908,200
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 20222.62002.72002.59002.66002.66001,727,100
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 20223.34003.38003.22003.26003.2600808,100
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
12 May 20222.80003.07002.66002.93002.93003,718,100
11 May 20223.26003.32002.83002.85002.85003,751,300
10 May 20223.53003.67003.28003.31003.31002,397,300
09 May 20223.58003.72003.48003.53003.53001,971,100
06 May 20223.83003.83003.63003.67003.67001,251,600
05 May 20224.06004.17003.83003.85003.85002,432,000
04 May 20224.15004.31004.00504.30004.3000919,200
03 May 20224.04004.23004.00004.14004.14001,061,000
02 May 20223.95004.04003.87004.02004.02001,401,800
29 Apr 20224.00004.11003.95003.96003.96001,244,400
28 Apr 20224.11004.14003.89004.06004.06001,358,500
27 Apr 20224.06004.22004.03004.07004.07001,706,100
26 Apr 20224.28004.28004.05004.06004.06001,304,700
25 Apr 20224.17004.35004.09504.32004.32001,256,700
22 Apr 20224.15004.25904.07004.18004.18001,321,100
21 Apr 20224.39004.43004.13004.18004.18001,331,300
20 Apr 20224.53004.56004.31004.32004.3200773,000
19 Apr 20224.35004.58004.32304.52004.5200797,100
18 Apr 20224.50004.53004.35004.37004.3700842,000
14 Apr 20224.62004.71004.50004.52004.5200797,500
13 Apr 20224.49004.67004.48004.62004.62001,097,200
12 Apr 20224.68004.74504.46004.52004.52001,037,200
11 Apr 20224.58004.68004.49004.60004.6000949,900
08 Apr 20224.67004.72504.53204.62004.6200913,400
07 Apr 20224.72004.74804.53004.68004.68001,223,800
06 Apr 20224.77004.79504.64004.72004.72001,633,100
05 Apr 20225.05005.05004.85504.89004.89001,118,200
04 Apr 20224.98005.10504.95005.05005.05001,059,800
01 Apr 20225.23005.28004.91004.94004.94001,731,600
31 Mar 20225.27005.32005.06005.21005.21001,339,000
30 Mar 20225.28005.53905.12005.26005.26001,913,900
29 Mar 20224.90005.38004.90005.27005.27006,076,700
28 Mar 20224.77004.90004.38004.90004.90006,806,500
25 Mar 20224.95104.99004.20004.68004.680022,617,100
24 Mar 20226.03006.15005.85006.04006.04002,915,000
23 Mar 20226.12006.16005.95005.96005.9600967,100
22 Mar 20226.02006.14505.99006.14006.1400757,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...