The Honest Company, Inc. (HNST)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 2.7100 | 2.8600 | 2.6800 | 2.7800 | 2.7800 | 856,500 |
| 25 Jan 2023 | 2.6800 | 2.7400 | 2.5700 | 2.7200 | 2.7200 | 843,100 |
| 24 Jan 2023 | 2.7800 | 2.8100 | 2.7000 | 2.7100 | 2.7100 | 1,090,700 |
| 23 Jan 2023 | 2.8200 | 2.8500 | 2.7200 | 2.8000 | 2.8000 | 1,047,000 |
| 20 Jan 2023 | 2.9000 | 2.9400 | 2.7850 | 2.8200 | 2.8200 | 1,205,700 |
| 19 Jan 2023 | 2.9700 | 2.9800 | 2.8100 | 2.8600 | 2.8600 | 1,089,800 |
| 18 Jan 2023 | 3.1000 | 3.1390 | 2.9800 | 3.0000 | 3.0000 | 1,042,600 |
| 17 Jan 2023 | 3.0500 | 3.1620 | 3.0400 | 3.1000 | 3.1000 | 1,483,200 |
| 13 Jan 2023 | 3.0700 | 3.2500 | 2.9750 | 3.0400 | 3.0400 | 2,458,400 |
| 12 Jan 2023 | 3.1700 | 3.1700 | 2.9500 | 3.1000 | 3.1000 | 1,288,300 |
| 11 Jan 2023 | 3.1400 | 3.1790 | 3.0600 | 3.1400 | 3.1400 | 1,518,400 |
| 10 Jan 2023 | 3.0000 | 3.1300 | 2.9400 | 3.1100 | 3.1100 | 580,900 |
| 09 Jan 2023 | 2.9600 | 3.0700 | 2.9600 | 2.9700 | 2.9700 | 585,800 |
| 06 Jan 2023 | 2.9600 | 2.9700 | 2.8000 | 2.9400 | 2.9400 | 831,600 |
| 05 Jan 2023 | 2.9600 | 2.9900 | 2.8650 | 2.9300 | 2.9300 | 543,800 |
| 04 Jan 2023 | 2.9400 | 3.0400 | 2.9000 | 3.0200 | 3.0200 | 578,000 |
| 03 Jan 2023 | 2.9900 | 3.1750 | 2.8450 | 2.9200 | 2.9200 | 716,200 |
| 30 Dec 2022 | 2.9600 | 3.0700 | 2.9350 | 3.0100 | 3.0100 | 603,300 |
| 29 Dec 2022 | 2.8500 | 3.0400 | 2.8080 | 3.0300 | 3.0300 | 824,000 |
| 28 Dec 2022 | 2.8800 | 2.9400 | 2.7800 | 2.8100 | 2.8100 | 598,300 |
| 27 Dec 2022 | 2.9600 | 2.9900 | 2.8400 | 2.9200 | 2.9200 | 556,200 |
| 23 Dec 2022 | 2.9700 | 3.0000 | 2.9300 | 2.9700 | 2.9700 | 474,100 |
| 22 Dec 2022 | 2.9300 | 3.0000 | 2.8400 | 2.9700 | 2.9700 | 840,600 |
| 21 Dec 2022 | 2.8300 | 3.0100 | 2.7900 | 2.9600 | 2.9600 | 828,800 |
| 20 Dec 2022 | 2.7400 | 2.9100 | 2.7400 | 2.8000 | 2.8000 | 1,085,700 |
| 19 Dec 2022 | 2.7900 | 2.8100 | 2.6750 | 2.7800 | 2.7800 | 996,700 |
| 16 Dec 2022 | 2.9400 | 3.0030 | 2.7700 | 2.7900 | 2.7900 | 1,228,300 |
| 15 Dec 2022 | 3.0700 | 3.1500 | 2.9200 | 2.9400 | 2.9400 | 1,389,400 |
| 14 Dec 2022 | 2.9800 | 3.3400 | 2.9700 | 3.1200 | 3.1200 | 1,797,500 |
| 13 Dec 2022 | 2.8500 | 3.0200 | 2.8280 | 3.0100 | 3.0100 | 1,632,200 |
| 12 Dec 2022 | 2.6800 | 2.7150 | 2.6300 | 2.7000 | 2.7000 | 760,800 |
| 09 Dec 2022 | 2.7700 | 2.7730 | 2.6700 | 2.7000 | 2.7000 | 907,000 |
| 08 Dec 2022 | 2.8100 | 2.8900 | 2.7300 | 2.7800 | 2.7800 | 699,700 |
| 07 Dec 2022 | 2.7300 | 2.8450 | 2.7100 | 2.8100 | 2.8100 | 2,052,300 |
| 06 Dec 2022 | 2.8300 | 2.8300 | 2.7000 | 2.7300 | 2.7300 | 1,187,300 |
| 05 Dec 2022 | 2.9400 | 3.0200 | 2.7300 | 2.8200 | 2.8200 | 1,137,500 |
| 02 Dec 2022 | 2.9500 | 3.0200 | 2.8450 | 3.0100 | 3.0100 | 628,700 |
| 01 Dec 2022 | 2.8900 | 3.0900 | 2.8700 | 2.9900 | 2.9900 | 1,247,100 |
| 30 Nov 2022 | 2.7400 | 2.8800 | 2.6350 | 2.8800 | 2.8800 | 1,804,400 |
| 29 Nov 2022 | 2.7400 | 2.7950 | 2.6700 | 2.7100 | 2.7100 | 746,000 |
| 28 Nov 2022 | 2.8500 | 2.8500 | 2.7250 | 2.7500 | 2.7500 | 818,600 |
| 25 Nov 2022 | 2.7300 | 2.8700 | 2.7150 | 2.8600 | 2.8600 | 497,800 |
| 23 Nov 2022 | 2.7600 | 2.8100 | 2.6900 | 2.7400 | 2.7400 | 989,100 |
| 22 Nov 2022 | 2.8800 | 2.9200 | 2.7550 | 2.7800 | 2.7800 | 864,700 |
| 21 Nov 2022 | 3.0700 | 3.1000 | 2.7600 | 2.9100 | 2.9100 | 1,837,200 |
| 18 Nov 2022 | 3.3200 | 3.3290 | 3.0600 | 3.1200 | 3.1200 | 572,900 |
| 17 Nov 2022 | 3.1900 | 3.3100 | 3.1400 | 3.2500 | 3.2500 | 968,900 |
| 16 Nov 2022 | 3.3600 | 3.3700 | 3.2400 | 3.2700 | 3.2700 | 626,000 |
| 15 Nov 2022 | 3.3900 | 3.5400 | 3.3800 | 3.4500 | 3.4500 | 813,600 |
| 14 Nov 2022 | 3.1600 | 3.3650 | 3.0100 | 3.3400 | 3.3400 | 1,357,400 |
| 11 Nov 2022 | 2.9800 | 3.3550 | 2.9100 | 3.3500 | 3.3500 | 1,672,400 |
| 10 Nov 2022 | 3.3000 | 3.3000 | 2.8000 | 2.8900 | 2.8900 | 2,729,000 |
| 09 Nov 2022 | 3.4200 | 3.4200 | 3.1300 | 3.1300 | 3.1300 | 924,100 |
| 08 Nov 2022 | 3.3900 | 3.4500 | 3.2850 | 3.4300 | 3.4300 | 1,031,400 |
| 07 Nov 2022 | 3.2400 | 3.3900 | 3.1700 | 3.3500 | 3.3500 | 868,500 |
| 04 Nov 2022 | 3.1600 | 3.2050 | 3.0350 | 3.1800 | 3.1800 | 766,200 |
| 03 Nov 2022 | 3.1100 | 3.1500 | 3.0450 | 3.0900 | 3.0900 | 661,300 |
| 02 Nov 2022 | 3.4400 | 3.4400 | 3.1500 | 3.1500 | 3.1500 | 655,900 |
| 01 Nov 2022 | 3.3500 | 3.4600 | 3.3350 | 3.4300 | 3.4300 | 655,200 |
| 31 Oct 2022 | 3.3200 | 3.4000 | 3.2400 | 3.3100 | 3.3100 | 714,100 |
| 28 Oct 2022 | 3.2600 | 3.4350 | 3.1950 | 3.3300 | 3.3300 | 1,146,200 |
| 27 Oct 2022 | 3.3350 | 3.4450 | 3.2300 | 3.2500 | 3.2500 | 950,900 |
| 26 Oct 2022 | 3.3300 | 3.4100 | 3.2700 | 3.2800 | 3.2800 | 1,077,800 |
| 25 Oct 2022 | 3.0700 | 3.4200 | 3.0700 | 3.3300 | 3.3300 | 1,278,200 |
| 24 Oct 2022 | 3.2200 | 3.2300 | 2.8100 | 3.0700 | 3.0700 | 4,190,900 |
| 21 Oct 2022 | 3.2000 | 3.2100 | 3.0700 | 3.2100 | 3.2100 | 854,400 |
| 20 Oct 2022 | 3.3500 | 3.4280 | 3.2000 | 3.2000 | 3.2000 | 1,093,300 |
| 19 Oct 2022 | 3.4900 | 3.5240 | 3.3300 | 3.3600 | 3.3600 | 884,800 |
| 18 Oct 2022 | 3.4900 | 3.7400 | 3.4800 | 3.5000 | 3.5000 | 1,085,400 |
| 17 Oct 2022 | 3.4200 | 3.4500 | 3.3100 | 3.4100 | 3.4100 | 704,800 |
| 14 Oct 2022 | 3.5700 | 3.6900 | 3.2900 | 3.3100 | 3.3100 | 971,300 |
| 13 Oct 2022 | 3.2600 | 3.5200 | 3.2100 | 3.4900 | 3.4900 | 1,552,200 |
| 12 Oct 2022 | 3.3700 | 3.4750 | 3.2700 | 3.3700 | 3.3700 | 1,359,700 |
| 11 Oct 2022 | 3.3500 | 3.4850 | 3.2750 | 3.3700 | 3.3700 | 1,132,200 |
| 10 Oct 2022 | 3.3400 | 3.4400 | 3.3000 | 3.3800 | 3.3800 | 1,246,900 |
| 07 Oct 2022 | 3.4500 | 3.5000 | 3.3100 | 3.3400 | 3.3400 | 814,300 |
| 06 Oct 2022 | 3.5700 | 3.7070 | 3.5000 | 3.5100 | 3.5100 | 746,800 |
| 05 Oct 2022 | 3.6400 | 3.6400 | 3.4700 | 3.6000 | 3.6000 | 656,000 |
| 04 Oct 2022 | 3.5700 | 3.7100 | 3.5700 | 3.6500 | 3.6500 | 727,500 |
| 03 Oct 2022 | 3.4800 | 3.5300 | 3.3400 | 3.4800 | 3.4800 | 1,020,200 |
| 30 Sept 2022 | 3.4100 | 3.6300 | 3.2850 | 3.5000 | 3.5000 | 1,534,200 |
| 29 Sept 2022 | 3.7100 | 3.7400 | 3.3630 | 3.4000 | 3.4000 | 1,009,900 |
| 28 Sept 2022 | 3.7400 | 3.8700 | 3.7100 | 3.7800 | 3.7800 | 1,282,600 |
| 27 Sept 2022 | 3.6700 | 3.7700 | 3.5850 | 3.7400 | 3.7400 | 1,293,400 |
| 26 Sept 2022 | 3.5600 | 3.7500 | 3.5150 | 3.5900 | 3.5900 | 1,787,900 |
| 23 Sept 2022 | 3.6500 | 3.7900 | 3.4900 | 3.6000 | 3.6000 | 1,489,600 |
| 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 | 3,031,600 |
| 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 | 1,573,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
