News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

The Beauty Health Company (SKIN)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

14.16

-0.45

(-3.08%)

At close: 04:00PM EDT

15.00

+0.84

(+5.93%)

After hours:

07:46PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 June 2022	-	-	-	-	-	-
27 June 2022	14.67	14.88	14.04	14.16	14.16	1,268,300
24 June 2022	13.95	14.83	13.66	14.61	14.61	4,483,800
23 June 2022	12.65	13.97	12.47	13.84	13.84	2,284,900
22 June 2022	11.72	12.69	11.61	12.47	12.47	1,546,700
21 June 2022	11.47	12.07	11.37	11.78	11.78	1,188,000
17 June 2022	11.06	11.30	10.89	11.23	11.23	2,119,100
16 June 2022	11.00	11.30	10.72	10.95	10.95	2,869,600
15 June 2022	11.24	11.58	11.05	11.36	11.36	1,492,000
14 June 2022	11.19	11.68	11.01	11.09	11.09	1,963,600
13 June 2022	11.42	11.74	10.96	11.10	11.10	1,999,000
10 June 2022	11.83	12.15	11.46	12.03	12.03	2,152,500
09 June 2022	13.03	13.13	12.19	12.20	12.20	1,504,700
08 June 2022	13.51	13.97	13.04	13.20	13.20	2,548,000
07 June 2022	13.46	13.92	13.30	13.55	13.55	1,437,500
06 June 2022	13.68	13.95	13.36	13.84	13.84	1,447,100
03 June 2022	13.70	13.71	12.96	13.45	13.45	1,562,300
02 June 2022	14.14	14.61	13.54	14.00	14.00	2,458,400
01 June 2022	14.50	14.72	13.78	14.07	14.07	1,538,000
31 May 2022	14.45	14.88	14.00	14.27	14.27	1,552,600
27 May 2022	13.83	14.73	13.77	14.64	14.64	1,864,900
26 May 2022	12.69	13.93	12.68	13.72	13.72	2,002,000
25 May 2022	11.90	12.53	11.85	12.50	12.50	1,335,000
24 May 2022	12.13	12.13	10.98	11.94	11.94	2,064,700
23 May 2022	12.21	12.42	11.56	12.21	12.21	1,313,500
20 May 2022	12.34	12.55	11.47	11.98	11.98	1,437,400
19 May 2022	11.44	12.39	11.41	12.02	12.02	1,384,600
18 May 2022	12.17	12.60	11.51	11.55	11.55	1,518,700
17 May 2022	12.04	12.67	12.04	12.57	12.57	1,510,400
16 May 2022	11.95	12.22	11.54	11.64	11.64	1,579,500
13 May 2022	11.15	12.17	10.93	11.94	11.94	3,615,700
12 May 2022	10.51	11.45	9.94	10.63	10.63	5,906,000
11 May 2022	12.40	12.68	10.23	10.60	10.60	9,530,300
10 May 2022	11.26	12.54	10.73	12.50	12.50	5,283,900
09 May 2022	12.29	12.38	11.10	11.20	11.20	3,276,000
06 May 2022	12.77	12.98	11.62	12.77	12.77	2,838,300
05 May 2022	14.33	14.41	12.84	12.94	12.94	1,592,300
04 May 2022	14.33	14.76	13.36	14.73	14.73	2,017,900
03 May 2022	13.54	14.40	13.42	14.24	14.24	1,518,500
02 May 2022	12.92	13.81	12.79	13.76	13.76	2,084,300
29 Apr 2022	13.52	13.84	13.01	13.10	13.10	1,580,800
28 Apr 2022	13.35	13.69	12.38	13.58	13.58	2,705,100
27 Apr 2022	13.46	13.83	13.16	13.35	13.35	2,514,400
26 Apr 2022	13.91	14.19	13.23	13.32	13.32	2,497,000
25 Apr 2022	13.00	13.40	12.92	13.37	13.37	1,836,800
22 Apr 2022	13.61	13.89	12.95	13.05	13.05	1,600,700
21 Apr 2022	14.94	15.21	13.68	13.72	13.72	1,402,600
20 Apr 2022	15.06	15.20	14.64	14.99	14.99	1,726,500
19 Apr 2022	14.55	15.23	14.41	15.16	15.16	855,500
18 Apr 2022	15.17	15.71	14.56	14.62	14.62	896,400
14 Apr 2022	15.42	15.44	14.93	15.16	15.16	1,045,300
13 Apr 2022	15.08	15.68	15.00	15.30	15.30	912,000
12 Apr 2022	15.63	16.19	14.76	15.09	15.09	1,430,800
11 Apr 2022	15.38	15.90	15.17	15.31	15.31	1,460,200
08 Apr 2022	15.57	15.73	14.93	15.41	15.41	2,199,600
07 Apr 2022	15.91	16.26	15.01	15.68	15.68	1,390,300
06 Apr 2022	16.47	16.64	15.42	16.06	16.06	1,898,000
05 Apr 2022	17.63	17.77	16.58	16.85	16.85	1,032,400
04 Apr 2022	17.00	17.61	16.85	17.48	17.48	937,300
01 Apr 2022	17.04	17.39	16.54	16.91	16.91	2,300,500
31 Mar 2022	17.26	17.78	16.72	16.88	16.88	1,161,000
30 Mar 2022	18.00	18.68	17.01	17.38	17.38	1,686,700
29 Mar 2022	17.00	18.33	16.92	18.11	18.11	2,960,700
28 Mar 2022	16.51	16.67	16.16	16.59	16.59	1,018,800
25 Mar 2022	17.09	17.20	16.22	16.42	16.42	1,282,200
24 Mar 2022	17.29	17.38	16.13	17.10	17.10	2,422,500
23 Mar 2022	18.40	18.51	16.26	17.27	17.27	3,595,100
22 Mar 2022	18.61	19.38	18.50	18.70	18.70	1,100,100
21 Mar 2022	18.73	18.73	17.77	18.48	18.48	1,208,100
18 Mar 2022	17.49	18.84	17.48	18.78	18.78	1,626,800
17 Mar 2022	16.88	17.75	16.57	17.48	17.48	1,664,700
16 Mar 2022	16.68	17.16	16.01	17.08	17.08	2,144,200
15 Mar 2022	16.01	16.08	15.08	15.63	15.63	1,855,200
14 Mar 2022	18.15	18.15	15.48	15.75	15.75	1,774,000
11 Mar 2022	19.21	19.33	17.53	17.64	17.64	1,337,000
10 Mar 2022	17.86	18.40	17.61	18.32	18.32	938,800
09 Mar 2022	18.32	18.87	18.00	18.29	18.29	1,230,000
08 Mar 2022	17.47	18.86	17.05	17.65	17.65	1,903,300
07 Mar 2022	18.70	19.14	17.37	17.47	17.47	2,330,100
04 Mar 2022	19.10	20.49	18.49	18.59	18.59	1,811,500
03 Mar 2022	20.13	20.22	19.07	19.39	19.39	1,161,900
02 Mar 2022	18.95	20.22	18.84	20.15	20.15	1,924,800
01 Mar 2022	19.24	19.97	18.91	19.11	19.11	1,728,000
28 Feb 2022	19.25	19.59	18.56	19.38	19.38	2,184,800
25 Feb 2022	19.03	19.35	17.74	19.17	19.17	2,052,800
24 Feb 2022	15.93	19.12	15.88	19.04	19.04	4,156,300
23 Feb 2022	14.90	18.18	14.85	16.54	16.54	14,190,300
22 Feb 2022	13.23	13.60	12.77	12.84	12.84	2,499,600
18 Feb 2022	13.43	13.81	13.35	13.40	13.40	1,175,600
17 Feb 2022	14.23	14.27	13.48	13.52	13.52	1,241,500
16 Feb 2022	14.05	14.43	13.78	14.35	14.35	1,291,000
15 Feb 2022	13.71	14.54	13.70	14.29	14.29	1,397,500
14 Feb 2022	13.15	13.48	12.87	13.33	13.33	1,999,400
11 Feb 2022	14.11	14.15	13.09	13.27	13.27	1,128,600
10 Feb 2022	14.49	14.74	13.86	13.96	13.96	1,509,200
09 Feb 2022	14.08	14.75	14.00	14.71	14.71	1,495,300
08 Feb 2022	13.38	14.02	13.27	13.80	13.80	1,042,300
07 Feb 2022	13.64	13.84	13.18	13.50	13.50	1,130,000
04 Feb 2022	13.17	13.80	12.87	13.49	13.49	1,731,400
03 Feb 2022	13.50	13.73	13.21	13.22	13.22	1,264,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,953.40+59.80(+0.87%)

AUD/USD0.6955+0.0030(+0.4312%)

ASX 2006,763.60+57.60(+0.86%)

OIL111.34+1.77(+1.62%)

GOLD1,826.60+1.80(+0.10%)

BTC-AUD30,268.53-789.54(-2.54%)

News that makes you smarter and richer... For free.

The Beauty Health Company (SKIN)

ALL ORDS
6,953.40
+59.80(+0.87%)

AUD/USD
0.6955
+0.0030(+0.4312%)

ASX 200
6,763.60
+57.60(+0.86%)

OIL
111.34
+1.77(+1.62%)

GOLD
1,826.60
+1.80(+0.10%)

BTC-AUD
30,268.53
-789.54(-2.54%)