UK Markets open in 4 hrs 58 mins

The Honest Company, Inc. Common Stock (HNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.8600+0.1200 (+4.38%)
At close: 01:00PM EST
2.8300 -0.03 (-1.05%)
After hours: 04:58PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20222.73002.87002.71502.86002.8600497,800
23 Nov 20222.76002.81002.69002.74002.7400989,100
22 Nov 20222.88002.92002.75502.78002.7800864,700
21 Nov 20223.07003.10002.76002.91002.91001,837,200
18 Nov 20223.32003.32903.06003.12003.1200572,900
17 Nov 20223.19003.31003.14003.25003.2500968,900
16 Nov 20223.36003.37003.24003.27003.2700626,000
15 Nov 20223.39003.54003.38003.45003.4500813,600
14 Nov 20223.16003.36503.01003.34003.34001,357,400
11 Nov 20222.98003.35502.91003.35003.35001,670,100
10 Nov 20223.30003.30002.80002.89002.89002,729,000
09 Nov 20223.42003.42003.13003.13003.1300924,100
08 Nov 20223.39003.45003.28503.43003.43001,031,400
07 Nov 20223.24003.39003.17003.35003.3500868,500
04 Nov 20223.16003.20503.03503.18003.1800765,600
03 Nov 20223.11003.15003.04503.09003.0900661,300
02 Nov 20223.44003.44003.15003.15003.1500655,900
01 Nov 20223.35003.46003.33503.43003.4300655,200
31 Oct 20223.32003.40003.24003.31003.3100714,100
28 Oct 20223.26003.43503.19503.33003.33001,146,200
27 Oct 20223.33503.44503.23003.25003.2500950,900
26 Oct 20223.33003.41003.27003.28003.28001,077,800
25 Oct 20223.07003.42003.07003.33003.33001,278,200
24 Oct 20223.22003.23002.81003.07003.07004,190,900
21 Oct 20223.20003.21003.07003.21003.2100854,400
20 Oct 20223.35003.42803.20003.20003.20001,093,300
19 Oct 20223.49003.52403.33003.36003.3600884,800
18 Oct 20223.49003.74003.48003.50003.50001,085,400
17 Oct 20223.42003.45003.31003.41003.4100704,800
14 Oct 20223.57003.69003.29003.31003.3100971,300
13 Oct 20223.26003.52003.21003.49003.49001,552,200
12 Oct 20223.37003.47503.27003.37003.37001,359,700
11 Oct 20223.35003.48503.27503.37003.37001,132,200
10 Oct 20223.34003.44003.30003.38003.38001,246,900
07 Oct 20223.45003.50003.31003.34003.3400814,300
06 Oct 20223.57003.70703.50003.51003.5100746,800
05 Oct 20223.64003.64003.47003.60003.6000656,000
04 Oct 20223.57003.71003.57003.65003.6500727,500
03 Oct 20223.48003.53003.34003.48003.48001,020,200
30 Sept 20223.41003.63003.28503.50003.50001,534,200
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 20223.65003.79003.49003.60003.60001,489,600
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 20224.06004.06003.83003.91003.91003,031,600
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 20223.60003.67003.43103.52003.52001,573,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...