The Honest Company, Inc. (HNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2022 | 3.2100 | 3.2400 | 3.0700 | 3.1500 | 3.1500 | 1,535,597 |
| 20 May 2022 | 3.2300 | 3.2400 | 3.0800 | 3.2200 | 3.2200 | 1,900,700 |
| 19 May 2022 | 3.0900 | 3.2300 | 2.9900 | 3.1400 | 3.1400 | 2,222,800 |
| 18 May 2022 | 3.5700 | 3.5800 | 3.1600 | 3.1700 | 3.1700 | 1,589,200 |
| 17 May 2022 | 3.5400 | 3.5800 | 3.3950 | 3.5700 | 3.5700 | 2,071,700 |
| 16 May 2022 | 3.1900 | 3.5950 | 3.0600 | 3.4300 | 3.4300 | 2,824,600 |
| 13 May 2022 | 3.2200 | 3.4900 | 3.1400 | 3.1700 | 3.1700 | 5,029,900 |
| 12 May 2022 | 2.8000 | 3.0700 | 2.6600 | 2.9300 | 2.9300 | 3,718,100 |
| 11 May 2022 | 3.2600 | 3.3200 | 2.8300 | 2.8500 | 2.8500 | 3,751,300 |
| 10 May 2022 | 3.5300 | 3.6700 | 3.2800 | 3.3100 | 3.3100 | 2,397,300 |
| 09 May 2022 | 3.5800 | 3.7200 | 3.4800 | 3.5300 | 3.5300 | 1,971,100 |
| 06 May 2022 | 3.8300 | 3.8300 | 3.6300 | 3.6700 | 3.6700 | 1,248,900 |
| 05 May 2022 | 4.0600 | 4.1700 | 3.8300 | 3.8500 | 3.8500 | 2,432,000 |
| 04 May 2022 | 4.1500 | 4.3100 | 4.0050 | 4.3000 | 4.3000 | 919,200 |
| 03 May 2022 | 4.0400 | 4.2300 | 4.0000 | 4.1400 | 4.1400 | 1,061,000 |
| 02 May 2022 | 3.9500 | 4.0400 | 3.8700 | 4.0200 | 4.0200 | 1,401,800 |
| 29 Apr 2022 | 4.0000 | 4.1100 | 3.9500 | 3.9600 | 3.9600 | 1,242,300 |
| 28 Apr 2022 | 4.1100 | 4.1400 | 3.8900 | 4.0600 | 4.0600 | 1,358,500 |
| 27 Apr 2022 | 4.0600 | 4.2200 | 4.0300 | 4.0700 | 4.0700 | 1,706,100 |
| 26 Apr 2022 | 4.2800 | 4.2800 | 4.0500 | 4.0600 | 4.0600 | 1,304,700 |
| 25 Apr 2022 | 4.1700 | 4.3500 | 4.0950 | 4.3200 | 4.3200 | 1,256,700 |
| 22 Apr 2022 | 4.1500 | 4.2590 | 4.0700 | 4.1800 | 4.1800 | 1,321,100 |
| 21 Apr 2022 | 4.3900 | 4.4300 | 4.1300 | 4.1800 | 4.1800 | 1,331,300 |
| 20 Apr 2022 | 4.5300 | 4.5600 | 4.3100 | 4.3200 | 4.3200 | 773,000 |
| 19 Apr 2022 | 4.3500 | 4.5800 | 4.3230 | 4.5200 | 4.5200 | 797,100 |
| 18 Apr 2022 | 4.5000 | 4.5300 | 4.3500 | 4.3700 | 4.3700 | 842,000 |
| 14 Apr 2022 | 4.6200 | 4.7100 | 4.5000 | 4.5200 | 4.5200 | 797,500 |
| 13 Apr 2022 | 4.4900 | 4.6700 | 4.4800 | 4.6200 | 4.6200 | 1,097,200 |
| 12 Apr 2022 | 4.6800 | 4.7450 | 4.4600 | 4.5200 | 4.5200 | 1,037,200 |
| 11 Apr 2022 | 4.5800 | 4.6800 | 4.4900 | 4.6000 | 4.6000 | 949,900 |
| 08 Apr 2022 | 4.6700 | 4.7250 | 4.5320 | 4.6200 | 4.6200 | 913,400 |
| 07 Apr 2022 | 4.7200 | 4.7480 | 4.5300 | 4.6800 | 4.6800 | 1,223,800 |
| 06 Apr 2022 | 4.7700 | 4.7950 | 4.6400 | 4.7200 | 4.7200 | 1,633,100 |
| 05 Apr 2022 | 5.0500 | 5.0500 | 4.8550 | 4.8900 | 4.8900 | 1,118,200 |
| 04 Apr 2022 | 4.9800 | 5.1050 | 4.9500 | 5.0500 | 5.0500 | 1,059,800 |
| 01 Apr 2022 | 5.2300 | 5.2800 | 4.9100 | 4.9400 | 4.9400 | 1,731,600 |
| 31 Mar 2022 | 5.2700 | 5.3200 | 5.0600 | 5.2100 | 5.2100 | 1,339,000 |
| 30 Mar 2022 | 5.2800 | 5.5390 | 5.1200 | 5.2600 | 5.2600 | 1,913,900 |
| 29 Mar 2022 | 4.9000 | 5.3800 | 4.9000 | 5.2700 | 5.2700 | 6,076,700 |
| 28 Mar 2022 | 4.7700 | 4.9000 | 4.3800 | 4.9000 | 4.9000 | 6,806,500 |
| 25 Mar 2022 | 4.9510 | 4.9900 | 4.2000 | 4.6800 | 4.6800 | 22,617,100 |
| 24 Mar 2022 | 6.0300 | 6.1500 | 5.8500 | 6.0400 | 6.0400 | 2,915,000 |
| 23 Mar 2022 | 6.1200 | 6.1600 | 5.9500 | 5.9600 | 5.9600 | 967,100 |
| 22 Mar 2022 | 6.0200 | 6.1450 | 5.9900 | 6.1400 | 6.1400 | 757,900 |
| 21 Mar 2022 | 5.8500 | 6.0600 | 5.8200 | 5.9600 | 5.9600 | 1,086,700 |
| 18 Mar 2022 | 5.5700 | 5.9400 | 5.5510 | 5.8900 | 5.8900 | 1,060,400 |
| 17 Mar 2022 | 5.4700 | 5.7000 | 5.4300 | 5.6500 | 5.6500 | 702,500 |
| 16 Mar 2022 | 5.2800 | 5.5300 | 5.2500 | 5.5200 | 5.5200 | 1,792,400 |
| 15 Mar 2022 | 5.0700 | 5.2300 | 5.0200 | 5.2000 | 5.2000 | 782,000 |
| 14 Mar 2022 | 5.2900 | 5.2900 | 5.0100 | 5.0200 | 5.0200 | 1,320,800 |
| 11 Mar 2022 | 5.4700 | 5.5000 | 5.2050 | 5.2200 | 5.2200 | 1,096,900 |
| 10 Mar 2022 | 5.4700 | 5.5400 | 5.2700 | 5.4400 | 5.4400 | 887,700 |
| 09 Mar 2022 | 5.4700 | 5.7650 | 5.3900 | 5.5800 | 5.5800 | 953,700 |
| 08 Mar 2022 | 5.1600 | 5.4300 | 5.0550 | 5.2400 | 5.2400 | 957,500 |
| 07 Mar 2022 | 5.5000 | 5.5300 | 5.1500 | 5.1800 | 5.1800 | 1,530,000 |
| 04 Mar 2022 | 5.7600 | 5.8400 | 5.4100 | 5.4400 | 5.4400 | 1,156,500 |
| 03 Mar 2022 | 5.9300 | 5.9840 | 5.7200 | 5.8500 | 5.8500 | 983,100 |
| 02 Mar 2022 | 5.7800 | 5.8800 | 5.6400 | 5.8800 | 5.8800 | 1,897,200 |
| 01 Mar 2022 | 5.7800 | 5.8790 | 5.6650 | 5.7700 | 5.7700 | 1,145,200 |
| 28 Feb 2022 | 5.6500 | 5.8100 | 5.6150 | 5.7800 | 5.7800 | 1,013,500 |
| 25 Feb 2022 | 5.5900 | 5.7200 | 5.4550 | 5.7100 | 5.7100 | 1,052,300 |
| 24 Feb 2022 | 5.0300 | 5.5800 | 5.0300 | 5.5400 | 5.5400 | 1,388,800 |
| 23 Feb 2022 | 5.4600 | 5.5200 | 5.3400 | 5.3600 | 5.3600 | 831,500 |
| 22 Feb 2022 | 5.5400 | 5.6200 | 5.3500 | 5.3800 | 5.3800 | 1,482,400 |
| 18 Feb 2022 | 5.7200 | 5.8100 | 5.5400 | 5.5600 | 5.5600 | 1,298,900 |
| 17 Feb 2022 | 5.9000 | 5.9300 | 5.7550 | 5.7800 | 5.7800 | 886,200 |
| 16 Feb 2022 | 6.0000 | 6.0400 | 5.8500 | 5.9900 | 5.9900 | 1,200,800 |
| 15 Feb 2022 | 5.8400 | 6.0900 | 5.8300 | 6.0600 | 6.0600 | 1,089,400 |
| 14 Feb 2022 | 5.7900 | 5.8900 | 5.7000 | 5.7100 | 5.7100 | 930,800 |
| 11 Feb 2022 | 6.0200 | 6.1320 | 5.7700 | 5.8400 | 5.8400 | 1,335,800 |
| 10 Feb 2022 | 5.9600 | 6.3400 | 5.9500 | 6.0200 | 6.0200 | 1,383,700 |
| 09 Feb 2022 | 6.1200 | 6.2100 | 5.9200 | 6.1400 | 6.1400 | 2,940,800 |
| 08 Feb 2022 | 5.9100 | 6.0100 | 5.8100 | 6.0000 | 6.0000 | 882,700 |
| 07 Feb 2022 | 6.0100 | 6.0890 | 5.9000 | 5.9300 | 5.9300 | 802,900 |
| 04 Feb 2022 | 6.1500 | 6.1800 | 5.9000 | 5.9200 | 5.9200 | 1,410,700 |
| 03 Feb 2022 | 6.4400 | 6.5900 | 6.1000 | 6.1300 | 6.1300 | 1,225,200 |
| 02 Feb 2022 | 6.7700 | 6.8200 | 6.5100 | 6.6300 | 6.6300 | 1,208,800 |
| 01 Feb 2022 | 6.6500 | 6.8500 | 6.4300 | 6.7800 | 6.7800 | 1,500,400 |
| 31 Jan 2022 | 5.9800 | 6.5150 | 5.9800 | 6.4900 | 6.4900 | 1,907,600 |
| 28 Jan 2022 | 5.8000 | 5.9700 | 5.6400 | 5.9400 | 5.9400 | 1,481,900 |
| 27 Jan 2022 | 6.2200 | 6.2400 | 5.7800 | 5.8300 | 5.8300 | 1,326,600 |
| 26 Jan 2022 | 6.3500 | 6.5700 | 6.1100 | 6.1400 | 6.1400 | 2,121,400 |
| 25 Jan 2022 | 6.0000 | 6.2150 | 5.9100 | 6.1300 | 6.1300 | 2,014,300 |
| 24 Jan 2022 | 5.6500 | 6.1400 | 5.5400 | 6.0500 | 6.0500 | 5,097,400 |
| 21 Jan 2022 | 6.2500 | 6.2700 | 5.9500 | 5.9500 | 5.9500 | 2,452,300 |
| 20 Jan 2022 | 6.6500 | 6.7000 | 6.3000 | 6.3200 | 6.3200 | 1,761,100 |
| 19 Jan 2022 | 6.5000 | 6.6000 | 6.4100 | 6.5100 | 6.5100 | 1,953,700 |
| 18 Jan 2022 | 6.8300 | 6.8500 | 6.4400 | 6.4600 | 6.4600 | 1,715,600 |
| 14 Jan 2022 | 6.8300 | 6.9200 | 6.6900 | 6.8300 | 6.8300 | 1,602,600 |
| 13 Jan 2022 | 7.1500 | 7.2600 | 6.8100 | 6.8300 | 6.8300 | 1,435,500 |
| 12 Jan 2022 | 7.5200 | 7.5300 | 7.1200 | 7.1300 | 7.1300 | 1,203,200 |
| 11 Jan 2022 | 7.0700 | 7.4850 | 6.9000 | 7.4500 | 7.4500 | 2,311,400 |
| 10 Jan 2022 | 7.0800 | 7.1200 | 6.7750 | 7.0300 | 7.0300 | 1,597,100 |
| 07 Jan 2022 | 7.3000 | 7.5000 | 7.0900 | 7.1000 | 7.1000 | 1,213,300 |
| 06 Jan 2022 | 7.4000 | 7.5180 | 7.0200 | 7.2200 | 7.2200 | 1,496,000 |
| 05 Jan 2022 | 7.7500 | 7.9050 | 7.4000 | 7.4000 | 7.4000 | 1,384,800 |
| 04 Jan 2022 | 8.2600 | 8.2600 | 7.6900 | 7.7900 | 7.7900 | 1,779,900 |
| 03 Jan 2022 | 8.1600 | 8.2800 | 8.0300 | 8.2400 | 8.2400 | 1,227,200 |
| 31 Dec 2021 | 7.9700 | 8.3900 | 7.9500 | 8.0900 | 8.0900 | 1,332,600 |
| 30 Dec 2021 | 7.7100 | 8.1500 | 7.6200 | 8.0000 | 8.0000 | 1,420,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
