Australia markets closed

The Honest Company, Inc. (HNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.52000.0000 (0.00%)
At close: 04:00PM EDT
2.6600 +0.14 (+5.56%)
Pre-market: 04:20AM EDT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20242.51002.54002.46002.52002.5200702,200
14 June 20242.60002.60002.51002.52002.5200465,600
13 June 20242.58002.61002.53002.58002.5800332,400
12 June 20242.66002.72502.57002.59002.5900510,400
11 June 20242.56002.56002.51002.55002.5500368,500
10 June 20242.55002.61002.51002.57002.5700403,200
07 June 20242.56002.66002.54002.58002.5800509,500
06 June 20242.67002.68002.57002.59002.5900479,900
05 June 20242.68002.72002.62502.69002.6900420,400
04 June 20242.70002.72002.65502.66002.6600275,100
03 June 20242.69002.76002.65002.71002.7100769,800
31 May 20242.74002.78302.64002.69002.6900873,600
30 May 20242.82002.82002.72002.72002.7200481,900
29 May 20242.75002.80502.73002.78002.7800320,200
28 May 20242.77002.84002.72502.81002.8100621,400
24 May 20242.70002.81002.67502.75002.7500921,000
23 May 20242.66002.75002.63502.66002.6600705,300
22 May 20242.79002.81502.73002.75002.7500467,200
21 May 20242.81002.81002.70002.79002.7900897,900
20 May 20242.90002.92002.77002.79002.7900762,600
17 May 20242.99002.99002.86002.90002.9000819,100
16 May 20243.06003.11502.98002.99002.9900632,600
15 May 20243.11003.13002.97003.08003.0800878,400
14 May 20243.19003.21003.02003.06003.0600918,000
13 May 20243.17003.32903.15003.17003.17001,013,300
10 May 20243.17003.36003.10503.17003.17001,150,900
09 May 20243.00003.31502.88003.13003.13002,352,500
08 May 20242.80002.96002.78002.95002.95001,606,500
07 May 20242.92002.93002.77002.78002.7800766,000
06 May 20242.90003.01002.88002.91002.9100942,600
03 May 20243.06003.09902.85002.85002.8500941,900
02 May 20243.05003.06002.93503.01003.0100417,700
01 May 20243.00003.09002.92002.98002.9800651,500
30 Apr 20243.05003.07502.99003.01003.0100545,700
29 Apr 20243.16003.19803.03003.08003.0800554,300
26 Apr 20243.04003.17003.02003.16003.1600514,400
25 Apr 20243.01003.11502.98003.05003.0500475,400
24 Apr 20243.12003.17003.04003.06003.0600456,800
23 Apr 20243.00003.27003.00003.11003.1100534,700
22 Apr 20243.04003.26002.97503.02003.02001,133,800
19 Apr 20243.00003.13002.90003.03003.03001,779,000
18 Apr 20243.06003.12002.99503.06003.0600977,200
17 Apr 20243.06003.26002.95003.11003.11002,425,400
16 Apr 20243.09003.15003.04003.09003.0900550,800
15 Apr 20243.28003.30503.12503.14003.1400743,800
12 Apr 20243.46003.48503.23003.25003.2500734,900
11 Apr 20243.48003.50003.38503.45003.4500968,200
10 Apr 20243.56003.60003.34003.45003.45001,646,300
09 Apr 20243.80003.82503.71003.72003.7200512,200
08 Apr 20243.80003.87803.75003.81003.8100476,300
05 Apr 20243.80003.91503.72003.79003.7900549,800
04 Apr 20244.04004.07003.78003.83003.83001,113,900
03 Apr 20243.75003.82003.56503.77003.77001,214,100
02 Apr 20243.91003.92003.67003.76003.7600643,400
01 Apr 20244.09004.11003.92503.96003.9600777,900
28 Mar 20243.84004.13003.84004.05004.0500960,800
27 Mar 20243.93004.02003.78003.83003.83001,145,400
26 Mar 20244.26004.31003.89003.92003.92001,105,900
25 Mar 20244.17004.48004.15004.20004.20001,304,100
22 Mar 20244.16004.31004.10004.19004.1900948,800
21 Mar 20244.28004.33004.13504.15004.15001,090,500
20 Mar 20244.10004.30004.06504.25004.25001,419,300
19 Mar 20243.96004.21003.90004.14504.14501,614,400
18 Mar 20244.26004.34004.13004.14004.14001,089,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...