The Honest Company, Inc. (HNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jan 2022 | 5.65 | 6.14 | 5.54 | 6.05 | 6.05 | 5,097,400 |
| 21 Jan 2022 | 6.25 | 6.27 | 5.95 | 5.95 | 5.95 | 2,449,900 |
| 20 Jan 2022 | 6.65 | 6.70 | 6.30 | 6.32 | 6.32 | 1,761,100 |
| 19 Jan 2022 | 6.50 | 6.60 | 6.41 | 6.51 | 6.51 | 1,953,700 |
| 18 Jan 2022 | 6.83 | 6.85 | 6.44 | 6.46 | 6.46 | 1,715,600 |
| 14 Jan 2022 | 6.83 | 6.92 | 6.69 | 6.83 | 6.83 | 1,597,400 |
| 13 Jan 2022 | 7.15 | 7.26 | 6.81 | 6.83 | 6.83 | 1,435,500 |
| 12 Jan 2022 | 7.52 | 7.53 | 7.12 | 7.13 | 7.13 | 1,203,200 |
| 11 Jan 2022 | 7.07 | 7.49 | 6.90 | 7.45 | 7.45 | 2,311,400 |
| 10 Jan 2022 | 7.08 | 7.12 | 6.78 | 7.03 | 7.03 | 1,597,100 |
| 07 Jan 2022 | 7.30 | 7.50 | 7.09 | 7.10 | 7.10 | 1,212,100 |
| 06 Jan 2022 | 7.40 | 7.52 | 7.02 | 7.22 | 7.22 | 1,496,000 |
| 05 Jan 2022 | 7.75 | 7.91 | 7.40 | 7.40 | 7.40 | 1,384,800 |
| 04 Jan 2022 | 8.26 | 8.26 | 7.69 | 7.79 | 7.79 | 1,779,900 |
| 03 Jan 2022 | 8.16 | 8.28 | 8.03 | 8.24 | 8.24 | 1,227,200 |
| 31 Dec 2021 | 7.97 | 8.39 | 7.95 | 8.09 | 8.09 | 1,332,600 |
| 30 Dec 2021 | 7.71 | 8.15 | 7.62 | 8.00 | 8.00 | 1,420,200 |
| 29 Dec 2021 | 7.86 | 7.99 | 7.61 | 7.73 | 7.73 | 1,318,400 |
| 28 Dec 2021 | 8.06 | 8.21 | 7.85 | 7.86 | 7.86 | 864,700 |
| 27 Dec 2021 | 8.24 | 8.26 | 8.01 | 8.12 | 8.12 | 988,000 |
| 23 Dec 2021 | 8.09 | 8.22 | 8.01 | 8.07 | 8.07 | 1,491,000 |
| 22 Dec 2021 | 8.04 | 8.15 | 7.95 | 8.11 | 8.11 | 1,303,400 |
| 21 Dec 2021 | 8.10 | 8.10 | 7.78 | 8.02 | 8.02 | 2,857,500 |
| 20 Dec 2021 | 7.28 | 7.57 | 7.27 | 7.47 | 7.47 | 2,350,000 |
| 17 Dec 2021 | 7.51 | 7.68 | 7.20 | 7.51 | 7.51 | 9,136,500 |
| 16 Dec 2021 | 8.00 | 8.28 | 7.44 | 7.51 | 7.51 | 2,599,700 |
| 15 Dec 2021 | 7.80 | 7.94 | 7.51 | 7.86 | 7.86 | 2,853,600 |
| 14 Dec 2021 | 7.79 | 8.03 | 7.72 | 7.81 | 7.81 | 1,635,600 |
| 13 Dec 2021 | 7.89 | 7.95 | 7.60 | 7.85 | 7.85 | 1,627,600 |
| 10 Dec 2021 | 8.22 | 8.27 | 7.92 | 7.96 | 7.96 | 1,671,100 |
| 09 Dec 2021 | 8.42 | 8.54 | 8.18 | 8.18 | 8.18 | 1,152,800 |
| 08 Dec 2021 | 8.36 | 8.52 | 8.06 | 8.48 | 8.48 | 1,812,600 |
| 07 Dec 2021 | 8.20 | 8.63 | 8.15 | 8.40 | 8.40 | 1,772,100 |
| 06 Dec 2021 | 7.80 | 8.25 | 7.55 | 8.04 | 8.04 | 2,300,300 |
| 03 Dec 2021 | 8.16 | 8.31 | 7.72 | 7.80 | 7.80 | 1,464,200 |
| 02 Dec 2021 | 8.15 | 8.38 | 7.94 | 8.16 | 8.16 | 1,884,300 |
| 01 Dec 2021 | 8.68 | 8.81 | 8.09 | 8.10 | 8.10 | 1,995,900 |
| 30 Nov 2021 | 8.44 | 8.60 | 8.14 | 8.54 | 8.54 | 1,998,900 |
| 29 Nov 2021 | 8.49 | 8.85 | 8.40 | 8.53 | 8.53 | 2,009,500 |
| 26 Nov 2021 | 8.25 | 8.59 | 8.16 | 8.39 | 8.39 | 1,178,400 |
| 24 Nov 2021 | 7.89 | 8.60 | 7.80 | 8.58 | 8.58 | 2,082,100 |
| 23 Nov 2021 | 8.13 | 8.15 | 7.60 | 7.96 | 7.96 | 3,193,000 |
| 22 Nov 2021 | 8.50 | 8.54 | 7.97 | 8.11 | 8.11 | 3,392,100 |
| 19 Nov 2021 | 8.58 | 8.75 | 8.42 | 8.45 | 8.45 | 2,608,700 |
| 18 Nov 2021 | 9.02 | 9.05 | 8.50 | 8.67 | 8.67 | 2,818,700 |
| 17 Nov 2021 | 9.75 | 9.75 | 8.84 | 8.86 | 8.86 | 4,213,400 |
| 16 Nov 2021 | 9.45 | 10.00 | 9.41 | 9.95 | 9.95 | 1,951,400 |
| 15 Nov 2021 | 9.99 | 10.01 | 9.49 | 9.53 | 9.53 | 2,323,600 |
| 12 Nov 2021 | 9.80 | 10.27 | 9.75 | 10.10 | 10.10 | 2,187,800 |
| 11 Nov 2021 | 9.80 | 10.41 | 9.52 | 9.81 | 9.81 | 6,080,300 |
| 10 Nov 2021 | 9.10 | 9.24 | 8.82 | 8.90 | 8.90 | 4,318,600 |
| 09 Nov 2021 | 9.26 | 9.29 | 8.85 | 8.94 | 8.94 | 1,835,000 |
| 08 Nov 2021 | 9.03 | 9.37 | 8.99 | 9.21 | 9.21 | 2,514,900 |
| 05 Nov 2021 | 9.31 | 9.39 | 8.96 | 9.04 | 9.04 | 2,843,800 |
| 04 Nov 2021 | 9.50 | 9.96 | 9.15 | 9.21 | 9.21 | 2,515,700 |
| 03 Nov 2021 | 9.51 | 10.20 | 9.40 | 10.09 | 10.09 | 2,038,500 |
| 02 Nov 2021 | 9.00 | 9.73 | 8.90 | 9.50 | 9.50 | 2,705,300 |
| 01 Nov 2021 | 9.25 | 10.06 | 9.23 | 9.24 | 9.24 | 2,449,000 |
| 29 Oct 2021 | 8.90 | 9.35 | 8.90 | 9.15 | 9.15 | 781,200 |
| 28 Oct 2021 | 9.11 | 9.17 | 8.79 | 8.89 | 8.89 | 1,388,300 |
| 27 Oct 2021 | 9.41 | 9.66 | 8.95 | 8.99 | 8.99 | 1,409,600 |
| 26 Oct 2021 | 9.55 | 9.86 | 9.39 | 9.47 | 9.47 | 1,009,600 |
| 25 Oct 2021 | 9.41 | 9.70 | 9.35 | 9.50 | 9.50 | 826,700 |
| 22 Oct 2021 | 9.52 | 9.62 | 9.33 | 9.38 | 9.38 | 457,800 |
| 21 Oct 2021 | 9.46 | 9.63 | 9.31 | 9.56 | 9.56 | 435,100 |
| 20 Oct 2021 | 9.38 | 9.68 | 9.36 | 9.52 | 9.52 | 535,000 |
| 19 Oct 2021 | 9.15 | 9.46 | 9.11 | 9.37 | 9.37 | 631,100 |
| 18 Oct 2021 | 9.28 | 9.30 | 9.02 | 9.14 | 9.14 | 842,600 |
| 15 Oct 2021 | 9.46 | 9.57 | 9.21 | 9.24 | 9.24 | 437,400 |
| 14 Oct 2021 | 9.57 | 9.60 | 9.30 | 9.39 | 9.39 | 403,600 |
| 13 Oct 2021 | 9.25 | 9.49 | 9.17 | 9.48 | 9.48 | 453,300 |
| 12 Oct 2021 | 9.45 | 9.46 | 9.13 | 9.22 | 9.22 | 756,100 |
| 11 Oct 2021 | 9.59 | 9.73 | 9.31 | 9.33 | 9.33 | 548,200 |
| 08 Oct 2021 | 9.55 | 9.62 | 9.34 | 9.55 | 9.55 | 596,500 |
| 07 Oct 2021 | 9.60 | 9.88 | 9.51 | 9.55 | 9.55 | 845,900 |
| 06 Oct 2021 | 9.58 | 9.60 | 9.32 | 9.52 | 9.52 | 1,091,100 |
| 05 Oct 2021 | 9.85 | 9.94 | 9.64 | 9.66 | 9.66 | 837,800 |
| 04 Oct 2021 | 10.28 | 10.29 | 9.75 | 9.76 | 9.76 | 983,000 |
| 01 Oct 2021 | 10.44 | 10.60 | 10.16 | 10.22 | 10.22 | 786,700 |
| 30 Sept 2021 | 10.47 | 10.57 | 10.22 | 10.38 | 10.38 | 586,900 |
| 29 Sept 2021 | 10.71 | 10.72 | 10.35 | 10.49 | 10.49 | 562,900 |
| 28 Sept 2021 | 10.83 | 11.09 | 10.53 | 10.74 | 10.74 | 661,900 |
| 27 Sept 2021 | 10.92 | 11.30 | 10.73 | 10.82 | 10.82 | 778,400 |
| 24 Sept 2021 | 11.39 | 11.46 | 10.83 | 10.83 | 10.83 | 726,700 |
| 23 Sept 2021 | 11.17 | 11.65 | 11.03 | 11.45 | 11.45 | 1,133,800 |
| 22 Sept 2021 | 10.82 | 11.31 | 10.60 | 10.91 | 10.91 | 828,500 |
| 21 Sept 2021 | 10.25 | 10.78 | 10.19 | 10.73 | 10.73 | 1,105,500 |
| 20 Sept 2021 | 10.29 | 10.59 | 9.88 | 10.15 | 10.15 | 1,538,000 |
| 17 Sept 2021 | 10.64 | 10.76 | 10.52 | 10.72 | 10.72 | 654,000 |
| 16 Sept 2021 | 10.63 | 10.72 | 10.32 | 10.61 | 10.61 | 628,900 |
| 15 Sept 2021 | 10.60 | 10.60 | 10.27 | 10.55 | 10.55 | 798,000 |
| 14 Sept 2021 | 11.11 | 11.16 | 10.44 | 10.59 | 10.59 | 750,800 |
| 13 Sept 2021 | 10.67 | 11.33 | 10.52 | 10.94 | 10.94 | 1,437,800 |
| 10 Sept 2021 | 10.37 | 10.46 | 10.22 | 10.26 | 10.26 | 290,700 |
| 09 Sept 2021 | 10.35 | 10.41 | 10.15 | 10.27 | 10.27 | 440,400 |
| 08 Sept 2021 | 10.72 | 10.80 | 10.19 | 10.38 | 10.38 | 522,800 |
| 07 Sept 2021 | 10.60 | 10.75 | 10.45 | 10.74 | 10.74 | 468,000 |
| 03 Sept 2021 | 10.60 | 10.64 | 10.27 | 10.57 | 10.57 | 404,700 |
| 02 Sept 2021 | 10.67 | 10.72 | 10.51 | 10.59 | 10.59 | 515,000 |
| 01 Sept 2021 | 10.40 | 10.86 | 10.31 | 10.56 | 10.56 | 820,200 |
| *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.
