Australia markets close in 2 hours 30 minutes

The Honest Company, Inc. (HNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.7800+0.0600 (+2.21%)
At close: 04:00PM EST
2.7700 -0.01 (-0.36%)
After hours: 07:30PM EST
Time period:
26 Jan 2022 - 26 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20232.71002.86002.68002.78002.7800856,500
25 Jan 20232.68002.74002.57002.72002.7200843,100
24 Jan 20232.78002.81002.70002.71002.71001,090,700
23 Jan 20232.82002.85002.72002.80002.80001,047,000
20 Jan 20232.90002.94002.78502.82002.82001,205,700
19 Jan 20232.97002.98002.81002.86002.86001,089,800
18 Jan 20233.10003.13902.98003.00003.00001,042,600
17 Jan 20233.05003.16203.04003.10003.10001,483,200
13 Jan 20233.07003.25002.97503.04003.04002,458,400
12 Jan 20233.17003.17002.95003.10003.10001,288,300
11 Jan 20233.14003.17903.06003.14003.14001,518,400
10 Jan 20233.00003.13002.94003.11003.1100580,900
09 Jan 20232.96003.07002.96002.97002.9700585,800
06 Jan 20232.96002.97002.80002.94002.9400831,600
05 Jan 20232.96002.99002.86502.93002.9300543,800
04 Jan 20232.94003.04002.90003.02003.0200578,000
03 Jan 20232.99003.17502.84502.92002.9200716,200
30 Dec 20222.96003.07002.93503.01003.0100603,300
29 Dec 20222.85003.04002.80803.03003.0300824,000
28 Dec 20222.88002.94002.78002.81002.8100598,300
27 Dec 20222.96002.99002.84002.92002.9200556,200
23 Dec 20222.97003.00002.93002.97002.9700474,100
22 Dec 20222.93003.00002.84002.97002.9700840,600
21 Dec 20222.83003.01002.79002.96002.9600828,800
20 Dec 20222.74002.91002.74002.80002.80001,085,700
19 Dec 20222.79002.81002.67502.78002.7800996,700
16 Dec 20222.94003.00302.77002.79002.79001,228,300
15 Dec 20223.07003.15002.92002.94002.94001,389,400
14 Dec 20222.98003.34002.97003.12003.12001,797,500
13 Dec 20222.85003.02002.82803.01003.01001,632,200
12 Dec 20222.68002.71502.63002.70002.7000760,800
09 Dec 20222.77002.77302.67002.70002.7000907,000
08 Dec 20222.81002.89002.73002.78002.7800699,700
07 Dec 20222.73002.84502.71002.81002.81002,052,300
06 Dec 20222.83002.83002.70002.73002.73001,187,300
05 Dec 20222.94003.02002.73002.82002.82001,137,500
02 Dec 20222.95003.02002.84503.01003.0100628,700
01 Dec 20222.89003.09002.87002.99002.99001,247,100
30 Nov 20222.74002.88002.63502.88002.88001,804,400
29 Nov 20222.74002.79502.67002.71002.7100746,000
28 Nov 20222.85002.85002.72502.75002.7500818,600
25 Nov 20222.73002.87002.71502.86002.8600497,800
23 Nov 20222.76002.81002.69002.74002.7400989,100
22 Nov 20222.88002.92002.75502.78002.7800864,700
21 Nov 20223.07003.10002.76002.91002.91001,837,200
18 Nov 20223.32003.32903.06003.12003.1200572,900
17 Nov 20223.19003.31003.14003.25003.2500968,900
16 Nov 20223.36003.37003.24003.27003.2700626,000
15 Nov 20223.39003.54003.38003.45003.4500813,600
14 Nov 20223.16003.36503.01003.34003.34001,357,400
11 Nov 20222.98003.35502.91003.35003.35001,672,400
10 Nov 20223.30003.30002.80002.89002.89002,729,000
09 Nov 20223.42003.42003.13003.13003.1300924,100
08 Nov 20223.39003.45003.28503.43003.43001,031,400
07 Nov 20223.24003.39003.17003.35003.3500868,500
04 Nov 20223.16003.20503.03503.18003.1800766,200
03 Nov 20223.11003.15003.04503.09003.0900661,300
02 Nov 20223.44003.44003.15003.15003.1500655,900
01 Nov 20223.35003.46003.33503.43003.4300655,200
31 Oct 20223.32003.40003.24003.31003.3100714,100
28 Oct 20223.26003.43503.19503.33003.33001,146,200
27 Oct 20223.33503.44503.23003.25003.2500950,900
26 Oct 20223.33003.41003.27003.28003.28001,077,800
25 Oct 20223.07003.42003.07003.33003.33001,278,200
24 Oct 20223.22003.23002.81003.07003.07004,190,900
21 Oct 20223.20003.21003.07003.21003.2100854,400
20 Oct 20223.35003.42803.20003.20003.20001,093,300
19 Oct 20223.49003.52403.33003.36003.3600884,800
18 Oct 20223.49003.74003.48003.50003.50001,085,400
17 Oct 20223.42003.45003.31003.41003.4100704,800
14 Oct 20223.57003.69003.29003.31003.3100971,300
13 Oct 20223.26003.52003.21003.49003.49001,552,200
12 Oct 20223.37003.47503.27003.37003.37001,359,700
11 Oct 20223.35003.48503.27503.37003.37001,132,200
10 Oct 20223.34003.44003.30003.38003.38001,246,900
07 Oct 20223.45003.50003.31003.34003.3400814,300
06 Oct 20223.57003.70703.50003.51003.5100746,800
05 Oct 20223.64003.64003.47003.60003.6000656,000
04 Oct 20223.57003.71003.57003.65003.6500727,500
03 Oct 20223.48003.53003.34003.48003.48001,020,200
30 Sept 20223.41003.63003.28503.50003.50001,534,200
29 Sept 20223.71003.74003.36303.40003.40001,009,900
28 Sept 20223.74003.87003.71003.78003.78001,282,600
27 Sept 20223.67003.77003.58503.74003.74001,293,400
26 Sept 20223.56003.75003.51503.59003.59001,787,900
23 Sept 20223.65003.79003.49003.60003.60001,489,600
22 Sept 20223.83003.85503.63003.71003.71002,091,400
21 Sept 20223.74003.97003.63503.83003.83001,402,600
20 Sept 20223.86003.90003.70003.72003.72001,290,100
19 Sept 20223.84003.96003.77003.91003.91001,251,900
16 Sept 20224.06004.06003.83003.91003.91003,031,600
15 Sept 20224.06004.31004.04004.11004.11001,450,900
14 Sept 20224.08004.12003.88504.10004.10001,519,300
13 Sept 20223.86004.09903.80004.05004.05001,297,200
12 Sept 20224.24004.31503.98004.00004.00001,842,600
09 Sept 20224.13004.29504.08004.22004.2200724,600
08 Sept 20224.05004.14503.96004.06004.0600916,500
07 Sept 20223.80004.32303.78004.14004.14002,747,000
06 Sept 20223.52003.84503.44003.78003.78001,678,200
02 Sept 20223.60003.67003.43103.52003.52001,573,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...