Australia markets closed

The Honest Company, Inc. (HNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.05+0.10 (+1.68%)
At close: 04:00PM EST
6.00 -0.05 (-0.83%)
Pre-market: 08:58AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 20225.656.145.546.056.055,097,400
21 Jan 20226.256.275.955.955.952,449,900
20 Jan 20226.656.706.306.326.321,761,100
19 Jan 20226.506.606.416.516.511,953,700
18 Jan 20226.836.856.446.466.461,715,600
14 Jan 20226.836.926.696.836.831,597,400
13 Jan 20227.157.266.816.836.831,435,500
12 Jan 20227.527.537.127.137.131,203,200
11 Jan 20227.077.496.907.457.452,311,400
10 Jan 20227.087.126.787.037.031,597,100
07 Jan 20227.307.507.097.107.101,212,100
06 Jan 20227.407.527.027.227.221,496,000
05 Jan 20227.757.917.407.407.401,384,800
04 Jan 20228.268.267.697.797.791,779,900
03 Jan 20228.168.288.038.248.241,227,200
31 Dec 20217.978.397.958.098.091,332,600
30 Dec 20217.718.157.628.008.001,420,200
29 Dec 20217.867.997.617.737.731,318,400
28 Dec 20218.068.217.857.867.86864,700
27 Dec 20218.248.268.018.128.12988,000
23 Dec 20218.098.228.018.078.071,491,000
22 Dec 20218.048.157.958.118.111,303,400
21 Dec 20218.108.107.788.028.022,857,500
20 Dec 20217.287.577.277.477.472,350,000
17 Dec 20217.517.687.207.517.519,136,500
16 Dec 20218.008.287.447.517.512,599,700
15 Dec 20217.807.947.517.867.862,853,600
14 Dec 20217.798.037.727.817.811,635,600
13 Dec 20217.897.957.607.857.851,627,600
10 Dec 20218.228.277.927.967.961,671,100
09 Dec 20218.428.548.188.188.181,152,800
08 Dec 20218.368.528.068.488.481,812,600
07 Dec 20218.208.638.158.408.401,772,100
06 Dec 20217.808.257.558.048.042,300,300
03 Dec 20218.168.317.727.807.801,464,200
02 Dec 20218.158.387.948.168.161,884,300
01 Dec 20218.688.818.098.108.101,995,900
30 Nov 20218.448.608.148.548.541,998,900
29 Nov 20218.498.858.408.538.532,009,500
26 Nov 20218.258.598.168.398.391,178,400
24 Nov 20217.898.607.808.588.582,082,100
23 Nov 20218.138.157.607.967.963,193,000
22 Nov 20218.508.547.978.118.113,392,100
19 Nov 20218.588.758.428.458.452,608,700
18 Nov 20219.029.058.508.678.672,818,700
17 Nov 20219.759.758.848.868.864,213,400
16 Nov 20219.4510.009.419.959.951,951,400
15 Nov 20219.9910.019.499.539.532,323,600
12 Nov 20219.8010.279.7510.1010.102,187,800
11 Nov 20219.8010.419.529.819.816,080,300
10 Nov 20219.109.248.828.908.904,318,600
09 Nov 20219.269.298.858.948.941,835,000
08 Nov 20219.039.378.999.219.212,514,900
05 Nov 20219.319.398.969.049.042,843,800
04 Nov 20219.509.969.159.219.212,515,700
03 Nov 20219.5110.209.4010.0910.092,038,500
02 Nov 20219.009.738.909.509.502,705,300
01 Nov 20219.2510.069.239.249.242,449,000
29 Oct 20218.909.358.909.159.15781,200
28 Oct 20219.119.178.798.898.891,388,300
27 Oct 20219.419.668.958.998.991,409,600
26 Oct 20219.559.869.399.479.471,009,600
25 Oct 20219.419.709.359.509.50826,700
22 Oct 20219.529.629.339.389.38457,800
21 Oct 20219.469.639.319.569.56435,100
20 Oct 20219.389.689.369.529.52535,000
19 Oct 20219.159.469.119.379.37631,100
18 Oct 20219.289.309.029.149.14842,600
15 Oct 20219.469.579.219.249.24437,400
14 Oct 20219.579.609.309.399.39403,600
13 Oct 20219.259.499.179.489.48453,300
12 Oct 20219.459.469.139.229.22756,100
11 Oct 20219.599.739.319.339.33548,200
08 Oct 20219.559.629.349.559.55596,500
07 Oct 20219.609.889.519.559.55845,900
06 Oct 20219.589.609.329.529.521,091,100
05 Oct 20219.859.949.649.669.66837,800
04 Oct 202110.2810.299.759.769.76983,000
01 Oct 202110.4410.6010.1610.2210.22786,700
30 Sept 202110.4710.5710.2210.3810.38586,900
29 Sept 202110.7110.7210.3510.4910.49562,900
28 Sept 202110.8311.0910.5310.7410.74661,900
27 Sept 202110.9211.3010.7310.8210.82778,400
24 Sept 202111.3911.4610.8310.8310.83726,700
23 Sept 202111.1711.6511.0311.4511.451,133,800
22 Sept 202110.8211.3110.6010.9110.91828,500
21 Sept 202110.2510.7810.1910.7310.731,105,500
20 Sept 202110.2910.599.8810.1510.151,538,000
17 Sept 202110.6410.7610.5210.7210.72654,000
16 Sept 202110.6310.7210.3210.6110.61628,900
15 Sept 202110.6010.6010.2710.5510.55798,000
14 Sept 202111.1111.1610.4410.5910.59750,800
13 Sept 202110.6711.3310.5210.9410.941,437,800
10 Sept 202110.3710.4610.2210.2610.26290,700
09 Sept 202110.3510.4110.1510.2710.27440,400
08 Sept 202110.7210.8010.1910.3810.38522,800
07 Sept 202110.6010.7510.4510.7410.74468,000
03 Sept 202110.6010.6410.2710.5710.57404,700
02 Sept 202110.6710.7210.5110.5910.59515,000
01 Sept 202110.4010.8610.3110.5610.56820,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...