HNST - The Honest Company, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20231.51001.53501.48001.48501.4850189,919
26 May 20231.53001.55001.48001.51001.5100784,300
25 May 20231.51001.51001.44001.49001.49001,148,300
24 May 20231.54001.56001.49001.50001.5000979,700
23 May 20231.59001.71001.50001.54001.54001,410,200
22 May 20231.68001.70001.54001.59001.59002,896,900
19 May 20231.77001.78001.65001.70001.70001,682,000
18 May 20231.82001.83001.64001.75001.75003,535,400
17 May 20231.83001.86001.78001.80001.8000931,600
16 May 20231.92001.93001.83001.84001.8400371,500
15 May 20232.05002.05001.85001.90001.9000989,300
12 May 20232.11002.11001.95002.06002.0600651,300
11 May 20232.13002.26802.08502.11002.11001,196,900
10 May 20231.92002.19001.87002.15002.15003,232,900
09 May 20231.57001.87001.56001.78001.78002,012,400
08 May 20231.61001.64501.53001.60001.60001,472,200
05 May 20231.50001.61001.50001.60001.6000465,000
04 May 20231.52001.53901.47001.49001.4900616,400
03 May 20231.51001.56001.48101.54001.5400596,000
02 May 20231.58001.61001.51001.52001.5200831,900
01 May 20231.65001.67001.57001.57001.5700941,300
28 Apr 20231.65001.70001.62001.66001.6600520,800
27 Apr 20231.67001.71001.65501.67001.6700402,800
26 Apr 20231.66001.70001.63001.66001.6600506,200
25 Apr 20231.75001.75001.60001.66001.6600647,000
24 Apr 20231.79001.81501.73001.75001.7500625,500
21 Apr 20231.77001.81001.75001.79501.7950562,400
20 Apr 20231.79001.84001.76001.79001.7900570,100
19 Apr 20231.84001.84501.79001.81001.8100456,700
18 Apr 20231.81001.86001.81001.83001.8300426,000
17 Apr 20231.83001.84001.78001.84001.8400632,300
14 Apr 20231.82001.84001.78001.79001.7900751,800
13 Apr 20231.83001.86501.78001.83001.83001,024,600
12 Apr 20231.89001.89001.80001.81001.8100645,700
11 Apr 20231.86001.89001.80001.85001.85001,015,300
10 Apr 20231.88001.88001.80501.86001.8600683,100
06 Apr 20231.89001.90001.81501.88001.8800660,300
05 Apr 20231.93001.94001.87001.90001.9000775,300
04 Apr 20231.86001.99001.84001.93001.9300890,300
03 Apr 20231.79001.90001.78001.87001.8700770,900
31 Mar 20231.73001.84001.69501.80001.80001,011,700
30 Mar 20231.70001.72001.66001.70001.7000623,900
29 Mar 20231.67001.69001.63001.65001.6500557,100
28 Mar 20231.70001.73501.65001.65001.6500485,500
27 Mar 20231.70001.72001.65001.69001.6900515,100
24 Mar 20231.64001.72001.60001.68001.68001,129,800
23 Mar 20231.66001.71001.60501.66001.66001,191,900
22 Mar 20231.79001.79001.61001.63001.63001,584,900
21 Mar 20231.75001.80501.70001.76001.76001,224,000
20 Mar 20231.74001.78001.66501.71001.71001,531,800
17 Mar 20231.83001.83001.62501.74001.74003,565,600
16 Mar 20232.38002.46001.82001.86001.86006,439,600
15 Mar 20232.72002.81002.68502.79002.7900715,700
14 Mar 20232.76702.84002.72102.75002.7500522,900
13 Mar 20232.68002.75502.61002.74002.7400689,800
10 Mar 20232.72002.73002.61002.69002.6900762,100
09 Mar 20232.80002.86002.71002.74002.7400521,800
08 Mar 20232.84002.85002.77402.82002.8200484,000
07 Mar 20232.88002.94002.81902.85002.8500415,100
06 Mar 20232.99003.00002.84002.89002.89001,050,200
03 Mar 20232.96003.01002.85003.00003.0000938,200
02 Mar 20232.77502.96002.75002.95002.9500742,800
01 Mar 20232.79002.81802.75002.79002.7900433,000
28 Feb 20232.83002.84002.78002.79002.79001,710,400
27 Feb 20232.86002.90302.78002.80002.8000574,800
24 Feb 20232.90002.93002.83002.83002.8300551,900
23 Feb 20232.95002.98502.89002.94002.9400414,600
22 Feb 20232.92003.00002.89002.93002.9300560,300
21 Feb 20232.98003.00802.91002.91002.9100661,700
17 Feb 20233.00003.03402.93503.01003.0100624,300
16 Feb 20233.11003.11002.99003.01003.0100864,400
15 Feb 20233.07003.22003.02503.16003.1600671,700
14 Feb 20232.94003.08002.87003.06003.0600560,600
13 Feb 20232.88002.99002.82002.98002.9800768,800
10 Feb 20232.92002.94002.78002.88002.8800747,900
09 Feb 20233.14003.15502.90002.91002.9100971,800
08 Feb 20233.20003.22003.07003.09003.0900711,800
07 Feb 20233.28003.30003.14003.21003.2100580,800
06 Feb 20233.44003.49003.26503.27003.2700608,900
03 Feb 20233.50003.63003.44503.50003.5000804,000
02 Feb 20233.47003.75003.47003.60003.60001,336,400
01 Feb 20233.26003.38003.18003.33003.3300699,500
31 Jan 20233.19003.36603.17003.30003.3000825,000
30 Jan 20233.04003.30003.03803.16003.16001,081,000
27 Jan 20232.80003.11002.79503.08003.08001,978,100
26 Jan 20232.71002.86002.68002.78002.7800861,400
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 20232.90002.94002.78502.82002.82001,206,200
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 20233.07003.25002.97503.04003.04002,458,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...