Mail

HNST - The Honest Company, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	1.5100	1.5350	1.4800	1.4850	1.4850	189,919
26 May 2023	1.5300	1.5500	1.4800	1.5100	1.5100	784,300
25 May 2023	1.5100	1.5100	1.4400	1.4900	1.4900	1,148,300
24 May 2023	1.5400	1.5600	1.4900	1.5000	1.5000	979,700
23 May 2023	1.5900	1.7100	1.5000	1.5400	1.5400	1,410,200
22 May 2023	1.6800	1.7000	1.5400	1.5900	1.5900	2,896,900
19 May 2023	1.7700	1.7800	1.6500	1.7000	1.7000	1,682,000
18 May 2023	1.8200	1.8300	1.6400	1.7500	1.7500	3,535,400
17 May 2023	1.8300	1.8600	1.7800	1.8000	1.8000	931,600
16 May 2023	1.9200	1.9300	1.8300	1.8400	1.8400	371,500
15 May 2023	2.0500	2.0500	1.8500	1.9000	1.9000	989,300
12 May 2023	2.1100	2.1100	1.9500	2.0600	2.0600	651,300
11 May 2023	2.1300	2.2680	2.0850	2.1100	2.1100	1,196,900
10 May 2023	1.9200	2.1900	1.8700	2.1500	2.1500	3,232,900
09 May 2023	1.5700	1.8700	1.5600	1.7800	1.7800	2,012,400
08 May 2023	1.6100	1.6450	1.5300	1.6000	1.6000	1,472,200
05 May 2023	1.5000	1.6100	1.5000	1.6000	1.6000	465,000
04 May 2023	1.5200	1.5390	1.4700	1.4900	1.4900	616,400
03 May 2023	1.5100	1.5600	1.4810	1.5400	1.5400	596,000
02 May 2023	1.5800	1.6100	1.5100	1.5200	1.5200	831,900
01 May 2023	1.6500	1.6700	1.5700	1.5700	1.5700	941,300
28 Apr 2023	1.6500	1.7000	1.6200	1.6600	1.6600	520,800
27 Apr 2023	1.6700	1.7100	1.6550	1.6700	1.6700	402,800
26 Apr 2023	1.6600	1.7000	1.6300	1.6600	1.6600	506,200
25 Apr 2023	1.7500	1.7500	1.6000	1.6600	1.6600	647,000
24 Apr 2023	1.7900	1.8150	1.7300	1.7500	1.7500	625,500
21 Apr 2023	1.7700	1.8100	1.7500	1.7950	1.7950	562,400
20 Apr 2023	1.7900	1.8400	1.7600	1.7900	1.7900	570,100
19 Apr 2023	1.8400	1.8450	1.7900	1.8100	1.8100	456,700
18 Apr 2023	1.8100	1.8600	1.8100	1.8300	1.8300	426,000
17 Apr 2023	1.8300	1.8400	1.7800	1.8400	1.8400	632,300
14 Apr 2023	1.8200	1.8400	1.7800	1.7900	1.7900	751,800
13 Apr 2023	1.8300	1.8650	1.7800	1.8300	1.8300	1,024,600
12 Apr 2023	1.8900	1.8900	1.8000	1.8100	1.8100	645,700
11 Apr 2023	1.8600	1.8900	1.8000	1.8500	1.8500	1,015,300
10 Apr 2023	1.8800	1.8800	1.8050	1.8600	1.8600	683,100
06 Apr 2023	1.8900	1.9000	1.8150	1.8800	1.8800	660,300
05 Apr 2023	1.9300	1.9400	1.8700	1.9000	1.9000	775,300
04 Apr 2023	1.8600	1.9900	1.8400	1.9300	1.9300	890,300
03 Apr 2023	1.7900	1.9000	1.7800	1.8700	1.8700	770,900
31 Mar 2023	1.7300	1.8400	1.6950	1.8000	1.8000	1,011,700
30 Mar 2023	1.7000	1.7200	1.6600	1.7000	1.7000	623,900
29 Mar 2023	1.6700	1.6900	1.6300	1.6500	1.6500	557,100
28 Mar 2023	1.7000	1.7350	1.6500	1.6500	1.6500	485,500
27 Mar 2023	1.7000	1.7200	1.6500	1.6900	1.6900	515,100
24 Mar 2023	1.6400	1.7200	1.6000	1.6800	1.6800	1,129,800
23 Mar 2023	1.6600	1.7100	1.6050	1.6600	1.6600	1,191,900
22 Mar 2023	1.7900	1.7900	1.6100	1.6300	1.6300	1,584,900
21 Mar 2023	1.7500	1.8050	1.7000	1.7600	1.7600	1,224,000
20 Mar 2023	1.7400	1.7800	1.6650	1.7100	1.7100	1,531,800
17 Mar 2023	1.8300	1.8300	1.6250	1.7400	1.7400	3,565,600
16 Mar 2023	2.3800	2.4600	1.8200	1.8600	1.8600	6,439,600
15 Mar 2023	2.7200	2.8100	2.6850	2.7900	2.7900	715,700
14 Mar 2023	2.7670	2.8400	2.7210	2.7500	2.7500	522,900
13 Mar 2023	2.6800	2.7550	2.6100	2.7400	2.7400	689,800
10 Mar 2023	2.7200	2.7300	2.6100	2.6900	2.6900	762,100
09 Mar 2023	2.8000	2.8600	2.7100	2.7400	2.7400	521,800
08 Mar 2023	2.8400	2.8500	2.7740	2.8200	2.8200	484,000
07 Mar 2023	2.8800	2.9400	2.8190	2.8500	2.8500	415,100
06 Mar 2023	2.9900	3.0000	2.8400	2.8900	2.8900	1,050,200
03 Mar 2023	2.9600	3.0100	2.8500	3.0000	3.0000	938,200
02 Mar 2023	2.7750	2.9600	2.7500	2.9500	2.9500	742,800
01 Mar 2023	2.7900	2.8180	2.7500	2.7900	2.7900	433,000
28 Feb 2023	2.8300	2.8400	2.7800	2.7900	2.7900	1,710,400
27 Feb 2023	2.8600	2.9030	2.7800	2.8000	2.8000	574,800
24 Feb 2023	2.9000	2.9300	2.8300	2.8300	2.8300	551,900
23 Feb 2023	2.9500	2.9850	2.8900	2.9400	2.9400	414,600
22 Feb 2023	2.9200	3.0000	2.8900	2.9300	2.9300	560,300
21 Feb 2023	2.9800	3.0080	2.9100	2.9100	2.9100	661,700
17 Feb 2023	3.0000	3.0340	2.9350	3.0100	3.0100	624,300
16 Feb 2023	3.1100	3.1100	2.9900	3.0100	3.0100	864,400
15 Feb 2023	3.0700	3.2200	3.0250	3.1600	3.1600	671,700
14 Feb 2023	2.9400	3.0800	2.8700	3.0600	3.0600	560,600
13 Feb 2023	2.8800	2.9900	2.8200	2.9800	2.9800	768,800
10 Feb 2023	2.9200	2.9400	2.7800	2.8800	2.8800	747,900
09 Feb 2023	3.1400	3.1550	2.9000	2.9100	2.9100	971,800
08 Feb 2023	3.2000	3.2200	3.0700	3.0900	3.0900	711,800
07 Feb 2023	3.2800	3.3000	3.1400	3.2100	3.2100	580,800
06 Feb 2023	3.4400	3.4900	3.2650	3.2700	3.2700	608,900
03 Feb 2023	3.5000	3.6300	3.4450	3.5000	3.5000	804,000
02 Feb 2023	3.4700	3.7500	3.4700	3.6000	3.6000	1,336,400
01 Feb 2023	3.2600	3.3800	3.1800	3.3300	3.3300	699,500
31 Jan 2023	3.1900	3.3660	3.1700	3.3000	3.3000	825,000
30 Jan 2023	3.0400	3.3000	3.0380	3.1600	3.1600	1,081,000
27 Jan 2023	2.8000	3.1100	2.7950	3.0800	3.0800	1,978,100
26 Jan 2023	2.7100	2.8600	2.6800	2.7800	2.7800	861,400
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	1,206,200
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	2,458,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...