The Honest Company, Inc. (HNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 3.6500 | 3.7900 | 3.4900 | 3.6000 | 3.6000 | 1,488,100 |
| 22 Sept 2022 | 3.8300 | 3.8550 | 3.6300 | 3.7100 | 3.7100 | 2,091,400 |
| 21 Sept 2022 | 3.7400 | 3.9700 | 3.6350 | 3.8300 | 3.8300 | 1,402,600 |
| 20 Sept 2022 | 3.8600 | 3.9000 | 3.7000 | 3.7200 | 3.7200 | 1,290,100 |
| 19 Sept 2022 | 3.8400 | 3.9600 | 3.7700 | 3.9100 | 3.9100 | 1,251,900 |
| 16 Sept 2022 | 4.0600 | 4.0600 | 3.8300 | 3.9100 | 3.9100 | 3,031,200 |
| 15 Sept 2022 | 4.0600 | 4.3100 | 4.0400 | 4.1100 | 4.1100 | 1,450,900 |
| 14 Sept 2022 | 4.0800 | 4.1200 | 3.8850 | 4.1000 | 4.1000 | 1,519,300 |
| 13 Sept 2022 | 3.8600 | 4.0990 | 3.8000 | 4.0500 | 4.0500 | 1,297,200 |
| 12 Sept 2022 | 4.2400 | 4.3150 | 3.9800 | 4.0000 | 4.0000 | 1,842,600 |
| 09 Sept 2022 | 4.1300 | 4.2950 | 4.0800 | 4.2200 | 4.2200 | 724,600 |
| 08 Sept 2022 | 4.0500 | 4.1450 | 3.9600 | 4.0600 | 4.0600 | 916,500 |
| 07 Sept 2022 | 3.8000 | 4.3230 | 3.7800 | 4.1400 | 4.1400 | 2,747,000 |
| 06 Sept 2022 | 3.5200 | 3.8450 | 3.4400 | 3.7800 | 3.7800 | 1,678,200 |
| 02 Sept 2022 | 3.6000 | 3.6700 | 3.4310 | 3.5200 | 3.5200 | 1,571,600 |
| 01 Sept 2022 | 3.5500 | 3.6200 | 3.3700 | 3.5300 | 3.5300 | 1,665,700 |
| 31 Aug 2022 | 3.6700 | 3.7590 | 3.6000 | 3.6100 | 3.6100 | 1,053,800 |
| 30 Aug 2022 | 3.6300 | 3.7200 | 3.5200 | 3.6300 | 3.6300 | 1,207,400 |
| 29 Aug 2022 | 3.5800 | 3.6650 | 3.4800 | 3.5200 | 3.5200 | 739,100 |
| 26 Aug 2022 | 3.7880 | 3.8350 | 3.6000 | 3.6200 | 3.6200 | 1,264,800 |
| 25 Aug 2022 | 3.6500 | 3.7800 | 3.6290 | 3.7800 | 3.7800 | 573,500 |
| 24 Aug 2022 | 3.6200 | 3.7750 | 3.5600 | 3.6100 | 3.6100 | 740,300 |
| 23 Aug 2022 | 3.7000 | 3.7500 | 3.6050 | 3.6200 | 3.6200 | 727,400 |
| 22 Aug 2022 | 3.8300 | 3.8300 | 3.6800 | 3.6900 | 3.6900 | 1,071,700 |
| 19 Aug 2022 | 4.0500 | 4.0900 | 3.8600 | 3.9100 | 3.9100 | 1,100,400 |
| 18 Aug 2022 | 4.2600 | 4.2600 | 4.0500 | 4.1300 | 4.1300 | 750,300 |
| 17 Aug 2022 | 4.3500 | 4.3700 | 4.1000 | 4.2800 | 4.2800 | 1,245,600 |
| 16 Aug 2022 | 4.4800 | 4.5150 | 4.2350 | 4.4500 | 4.4500 | 1,852,500 |
| 15 Aug 2022 | 3.9300 | 4.4150 | 3.8600 | 4.3900 | 4.3900 | 2,822,900 |
| 12 Aug 2022 | 3.9800 | 4.0400 | 3.6900 | 3.9300 | 3.9300 | 2,978,500 |
| 11 Aug 2022 | 3.8700 | 4.0100 | 3.7900 | 3.8400 | 3.8400 | 1,142,600 |
| 10 Aug 2022 | 3.8900 | 3.9200 | 3.6900 | 3.8300 | 3.8300 | 1,256,400 |
| 09 Aug 2022 | 3.9100 | 3.9100 | 3.6000 | 3.6500 | 3.6500 | 1,598,600 |
| 08 Aug 2022 | 3.7800 | 4.1700 | 3.7300 | 3.9700 | 3.9700 | 1,984,900 |
| 05 Aug 2022 | 3.5500 | 3.7200 | 3.4500 | 3.5800 | 3.5800 | 1,589,600 |
| 04 Aug 2022 | 3.5500 | 3.6700 | 3.4600 | 3.4800 | 3.4800 | 1,085,500 |
| 03 Aug 2022 | 3.4900 | 3.5900 | 3.4300 | 3.5500 | 3.5500 | 1,051,300 |
| 02 Aug 2022 | 3.3500 | 3.4500 | 3.3000 | 3.4200 | 3.4200 | 754,500 |
| 01 Aug 2022 | 3.3000 | 3.4600 | 3.2700 | 3.3700 | 3.3700 | 933,700 |
| 29 July 2022 | 3.3400 | 3.5400 | 3.3100 | 3.3400 | 3.3400 | 1,320,800 |
| 28 July 2022 | 3.2700 | 3.3600 | 3.1700 | 3.3500 | 3.3500 | 916,300 |
| 27 July 2022 | 3.3200 | 3.3200 | 3.1600 | 3.2900 | 3.2900 | 1,170,100 |
| 26 July 2022 | 3.5600 | 3.5700 | 2.9700 | 3.2000 | 3.2000 | 2,020,400 |
| 25 July 2022 | 3.7000 | 3.7350 | 3.6050 | 3.6500 | 3.6500 | 924,900 |
| 22 July 2022 | 3.9800 | 4.0700 | 3.6100 | 3.7000 | 3.7000 | 1,540,300 |
| 21 July 2022 | 3.8700 | 4.0600 | 3.7700 | 3.9900 | 3.9900 | 1,923,000 |
| 20 July 2022 | 3.8000 | 3.9100 | 3.7000 | 3.8600 | 3.8600 | 2,013,600 |
| 19 July 2022 | 3.4960 | 3.9300 | 3.2400 | 3.7700 | 3.7700 | 6,439,300 |
| 18 July 2022 | 3.3200 | 3.3900 | 3.1900 | 3.2200 | 3.2200 | 886,800 |
| 15 July 2022 | 3.4700 | 3.5500 | 3.2600 | 3.2900 | 3.2900 | 2,562,600 |
| 14 July 2022 | 3.3400 | 3.4400 | 3.3000 | 3.3900 | 3.3900 | 1,320,600 |
| 13 July 2022 | 3.0800 | 3.4200 | 3.0750 | 3.4100 | 3.4100 | 1,580,000 |
| 12 July 2022 | 3.1000 | 3.3300 | 3.1000 | 3.2500 | 3.2500 | 1,195,700 |
| 11 July 2022 | 3.2800 | 3.2900 | 3.0600 | 3.0800 | 3.0800 | 915,100 |
| 08 July 2022 | 3.2600 | 3.3500 | 3.2200 | 3.2800 | 3.2800 | 1,094,000 |
| 07 July 2022 | 3.2500 | 3.3300 | 3.2300 | 3.3300 | 3.3300 | 624,900 |
| 06 July 2022 | 3.3000 | 3.3890 | 3.2300 | 3.2400 | 3.2400 | 812,300 |
| 05 July 2022 | 3.0100 | 3.3000 | 2.9600 | 3.2900 | 3.2900 | 1,050,800 |
| 01 July 2022 | 2.8900 | 3.0600 | 2.8750 | 3.0500 | 3.0500 | 1,014,900 |
| 30 June 2022 | 2.9100 | 2.9300 | 2.7820 | 2.9200 | 2.9200 | 901,300 |
| 29 June 2022 | 2.9600 | 2.9900 | 2.8300 | 2.9300 | 2.9300 | 1,027,500 |
| 28 June 2022 | 3.1800 | 3.2100 | 2.9700 | 2.9800 | 2.9800 | 932,700 |
| 27 June 2022 | 3.3500 | 3.3800 | 3.0900 | 3.1800 | 3.1800 | 1,751,200 |
| 24 June 2022 | 3.1000 | 3.3700 | 3.0600 | 3.3500 | 3.3500 | 4,910,000 |
| 23 June 2022 | 2.8300 | 3.0750 | 2.8300 | 3.0600 | 3.0600 | 1,116,500 |
| 22 June 2022 | 2.6900 | 2.8900 | 2.6500 | 2.8100 | 2.8100 | 1,532,200 |
| 21 June 2022 | 2.7800 | 2.8260 | 2.6800 | 2.7300 | 2.7300 | 1,252,700 |
| 17 June 2022 | 2.6200 | 2.7200 | 2.5900 | 2.6600 | 2.6600 | 1,729,000 |
| 16 June 2022 | 2.6500 | 2.7000 | 2.5400 | 2.5600 | 2.5600 | 1,613,400 |
| 15 June 2022 | 2.7200 | 2.7650 | 2.6400 | 2.7100 | 2.7100 | 1,619,300 |
| 14 June 2022 | 2.7400 | 2.7650 | 2.6450 | 2.6700 | 2.6700 | 1,387,900 |
| 13 June 2022 | 2.7600 | 2.8690 | 2.6800 | 2.6900 | 2.6900 | 1,732,900 |
| 10 June 2022 | 2.9200 | 2.9850 | 2.8400 | 2.8800 | 2.8800 | 1,525,900 |
| 09 June 2022 | 3.1500 | 3.2110 | 2.9600 | 2.9900 | 2.9900 | 2,342,100 |
| 08 June 2022 | 3.2300 | 3.4300 | 3.2300 | 3.3000 | 3.3000 | 1,123,600 |
| 07 June 2022 | 3.2500 | 3.2690 | 3.1400 | 3.2300 | 3.2300 | 1,106,800 |
| 06 June 2022 | 3.3000 | 3.3900 | 3.2700 | 3.3000 | 3.3000 | 876,100 |
| 03 June 2022 | 3.3400 | 3.3800 | 3.2200 | 3.2600 | 3.2600 | 817,000 |
| 02 June 2022 | 3.2800 | 3.4390 | 3.2390 | 3.4000 | 3.4000 | 1,364,000 |
| 01 June 2022 | 3.4500 | 3.5000 | 3.2400 | 3.2800 | 3.2800 | 2,165,000 |
| 31 May 2022 | 3.5400 | 3.6300 | 3.3700 | 3.4400 | 3.4400 | 2,538,300 |
| 27 May 2022 | 3.3900 | 3.5350 | 3.3600 | 3.4900 | 3.4900 | 1,149,000 |
| 26 May 2022 | 3.0400 | 3.3700 | 3.0100 | 3.3400 | 3.3400 | 1,630,000 |
| 25 May 2022 | 3.0000 | 3.1500 | 2.9850 | 3.0000 | 3.0000 | 2,092,300 |
| 24 May 2022 | 3.1000 | 3.1250 | 2.9500 | 3.0100 | 3.0100 | 1,436,700 |
| 23 May 2022 | 3.2100 | 3.2400 | 3.0700 | 3.1500 | 3.1500 | 1,535,600 |
| 20 May 2022 | 3.2300 | 3.2400 | 3.0800 | 3.2200 | 3.2200 | 1,902,500 |
| 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 | 5,031,100 |
| 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 | 1,251,600 |
| 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 |
| *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.
