Australia markets open in 7 hours 9 minutes

The Honest Company, Inc. (HNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.2700-0.0700 (-2.99%)
As of 10:51AM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20232.32002.37002.22502.27002.2700298,750
05 Dec 20232.43002.48002.26002.34002.34001,392,600
04 Dec 20232.26002.45002.22002.41002.41001,262,700
01 Dec 20232.45002.57002.20002.32002.32004,912,600
30 Nov 20232.05002.52002.02002.39002.39002,784,600
29 Nov 20231.98002.08501.96002.05002.0500497,400
28 Nov 20231.90001.97001.83001.93001.9300429,100
27 Nov 20231.94002.01001.87001.91001.9100419,500
24 Nov 20231.88002.00001.87501.97501.9750357,300
22 Nov 20231.58001.89001.57001.88001.88001,014,800
21 Nov 20231.57001.62501.57001.59001.5900417,000
20 Nov 20231.54001.64001.47001.60001.60001,716,100
17 Nov 20231.44001.50501.41001.50001.50001,468,500
16 Nov 20231.51001.51001.40001.43001.4300393,800
15 Nov 20231.49001.57001.47001.50001.5000587,600
14 Nov 20231.40001.53001.39101.50001.5000720,200
13 Nov 20231.45001.48001.21001.39501.3950649,200
10 Nov 20231.47001.50001.37001.48001.4800483,300
09 Nov 20231.37001.67001.34001.48001.48004,021,900
08 Nov 20231.21001.24001.20001.20001.2000389,100
07 Nov 20231.22001.23001.20001.23001.2300236,200
06 Nov 20231.22001.25001.19001.20001.2000203,300
03 Nov 20231.13001.25001.13001.24001.2400462,400
02 Nov 20231.09001.17001.09001.14001.1400322,800
01 Nov 20231.16001.16001.09001.10001.1000248,700
31 Oct 20231.15001.19001.15001.16001.1600206,400
30 Oct 20231.10001.19001.10001.16001.1600563,700
27 Oct 20231.17001.17001.07001.11001.1100660,900
26 Oct 20231.18001.18801.13001.16001.1600396,200
25 Oct 20231.25001.27001.18501.20001.2000371,200
24 Oct 20231.19001.28001.18001.27001.2700356,900
23 Oct 20231.20001.23001.15001.18001.1800401,600
20 Oct 20231.23001.24001.18001.24001.2400498,500
19 Oct 20231.32001.33001.22001.23001.2300304,000
18 Oct 20231.16001.30001.16001.30001.30001,186,400
17 Oct 20231.15001.21001.15001.19001.1900393,800
16 Oct 20231.15001.18001.14201.17001.1700348,400
13 Oct 20231.10001.16001.06001.15001.1500545,200
12 Oct 20231.16001.19001.10001.10001.1000738,400
11 Oct 20231.17001.19001.17001.18001.1800138,300
10 Oct 20231.16001.23001.16001.18001.1800456,400
09 Oct 20231.16001.19001.15401.17001.1700190,900
06 Oct 20231.15001.20001.15001.19001.1900301,100
05 Oct 20231.15001.19001.14501.17001.1700706,400
04 Oct 20231.21001.23501.15001.15001.1500508,800
03 Oct 20231.23001.26001.22001.23001.2300470,300
02 Oct 20231.24001.27001.20001.25001.2500916,400
29 Sept 20231.24001.27501.24001.26001.2600277,200
28 Sept 20231.29001.30001.25001.25001.2500305,800
27 Sept 20231.28001.32001.26001.30001.3000575,400
26 Sept 20231.25001.31001.23001.29001.2900759,400
25 Sept 20231.24001.28001.24001.25001.2500258,900
22 Sept 20231.25001.30001.24001.27001.2700585,400
21 Sept 20231.22001.30001.21201.27001.2700656,800
20 Sept 20231.23001.30001.22001.23001.2300675,400
19 Sept 20231.24001.26001.20001.24001.2400775,000
18 Sept 20231.22001.29001.20001.25001.2500975,200
15 Sept 20231.14001.26001.08501.21001.21006,350,800
14 Sept 20231.38001.41001.34501.36001.36001,411,000
13 Sept 20231.39001.42001.39001.40001.4000381,800
12 Sept 20231.43001.44001.40001.40001.4000414,300
11 Sept 20231.39001.45501.35001.43001.4300532,900
08 Sept 20231.51001.51001.41001.41001.4100372,400
07 Sept 20231.40001.52001.38001.52001.5200833,100
06 Sept 20231.43001.44501.40001.42001.4200564,100
05 Sept 20231.48001.48001.40001.45001.4500518,600
01 Sept 20231.48001.54001.48001.49001.4900354,100
31 Aug 20231.48001.51001.46101.48001.4800243,600
30 Aug 20231.47001.51001.43001.47001.4700336,900
29 Aug 20231.42001.51001.41001.48001.4800580,500
28 Aug 20231.43001.47001.41001.44001.4400299,200
25 Aug 20231.41001.46001.41001.43001.4300322,900
24 Aug 20231.40001.45501.40001.43001.4300854,400
23 Aug 20231.46001.46001.39001.42001.4200354,400
22 Aug 20231.41001.47001.37001.46501.4650903,700
21 Aug 20231.38001.43001.30001.42001.42001,104,500
18 Aug 20231.40001.42001.37001.39001.3900735,400
17 Aug 20231.44001.47001.39001.41001.4100653,100
16 Aug 20231.43001.48001.39001.46001.4600968,200
15 Aug 20231.42001.45001.39001.42001.4200491,600
14 Aug 20231.38001.46001.37001.45001.4500706,800
11 Aug 20231.38001.43001.35001.41001.4100632,500
10 Aug 20231.40001.45001.36301.38001.3800753,900
09 Aug 20231.47001.56001.35001.39001.39001,378,100
08 Aug 20231.37001.41001.35001.41001.41001,000,000
07 Aug 20231.41001.43501.35001.39001.3900914,500
04 Aug 20231.43001.44501.41001.41001.4100631,300
03 Aug 20231.47001.49901.42001.42001.4200590,600
02 Aug 20231.48001.49001.42001.47001.4700733,000
01 Aug 20231.47001.50901.44501.48001.4800808,400
31 July 20231.50001.54001.49901.51001.5100540,900
28 July 20231.47001.51001.46501.49001.4900494,800
27 July 20231.57001.57001.46001.46001.4600689,200
26 July 20231.51001.56001.51001.55001.5500388,600
25 July 20231.54001.55001.51001.52001.5200618,800
24 July 20231.54001.56001.50001.53001.5300665,400
21 July 20231.60001.60001.51001.55001.55001,097,600
20 July 20231.72001.72001.56001.59001.5900775,000
19 July 20231.69001.73001.69001.71001.7100580,300
18 July 20231.70001.73001.67001.70001.7000362,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...