Singapore markets closed

The Honest Company, Inc. (HNST)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.1700+0.2400 (+8.19%)
At close: 04:00PM EDT
3.1900 +0.02 (+0.63%)
Pre-market: 08:04AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 20223.22003.49003.14003.17003.17005,029,900
12 May 20222.80003.07002.66002.93002.93003,718,100
11 May 20223.26003.32002.83002.85002.85003,751,300
10 May 20223.53003.67003.28003.31003.31002,397,300
09 May 20223.58003.72003.48003.53003.53001,971,100
06 May 20223.83003.83003.63003.67003.67001,248,900
05 May 20224.06004.17003.83003.85003.85002,432,000
04 May 20224.15004.31004.00504.30004.3000919,200
03 May 20224.04004.23004.00004.14004.14001,061,000
02 May 20223.95004.04003.87004.02004.02001,401,800
29 Apr 20224.00004.11003.95003.96003.96001,242,300
28 Apr 20224.11004.14003.89004.06004.06001,358,500
27 Apr 20224.06004.22004.03004.07004.07001,706,100
26 Apr 20224.28004.28004.05004.06004.06001,304,700
25 Apr 20224.17004.35004.09504.32004.32001,256,700
22 Apr 20224.15004.25904.07004.18004.18001,321,100
21 Apr 20224.39004.43004.13004.18004.18001,331,300
20 Apr 20224.53004.56004.31004.32004.3200773,000
19 Apr 20224.35004.58004.32304.52004.5200797,100
18 Apr 20224.50004.53004.35004.37004.3700842,000
14 Apr 20224.62004.71004.50004.52004.5200797,500
13 Apr 20224.49004.67004.48004.62004.62001,097,200
12 Apr 20224.68004.74504.46004.52004.52001,037,200
11 Apr 20224.58004.68004.49004.60004.6000949,900
08 Apr 20224.67004.72504.53204.62004.6200913,400
07 Apr 20224.72004.74804.53004.68004.68001,223,800
06 Apr 20224.77004.79504.64004.72004.72001,633,100
05 Apr 20225.05005.05004.85504.89004.89001,118,200
04 Apr 20224.98005.10504.95005.05005.05001,059,800
01 Apr 20225.23005.28004.91004.94004.94001,731,600
31 Mar 20225.27005.32005.06005.21005.21001,339,000
30 Mar 20225.28005.53905.12005.26005.26001,913,900
29 Mar 20224.90005.38004.90005.27005.27006,076,700
28 Mar 20224.77004.90004.38004.90004.90006,806,500
25 Mar 20224.95104.99004.20004.68004.680022,617,100
24 Mar 20226.03006.15005.85006.04006.04002,915,000
23 Mar 20226.12006.16005.95005.96005.9600967,100
22 Mar 20226.02006.14505.99006.14006.1400757,900
21 Mar 20225.85006.06005.82005.96005.96001,086,700
18 Mar 20225.57005.94005.55105.89005.89001,060,400
17 Mar 20225.47005.70005.43005.65005.6500702,500
16 Mar 20225.28005.53005.25005.52005.52001,792,400
15 Mar 20225.07005.23005.02005.20005.2000782,000
14 Mar 20225.29005.29005.01005.02005.02001,320,800
11 Mar 20225.47005.50005.20505.22005.22001,096,900
10 Mar 20225.47005.54005.27005.44005.4400887,700
09 Mar 20225.47005.76505.39005.58005.5800953,700
08 Mar 20225.16005.43005.05505.24005.2400957,500
07 Mar 20225.50005.53005.15005.18005.18001,530,000
04 Mar 20225.76005.84005.41005.44005.44001,156,500
03 Mar 20225.93005.98405.72005.85005.8500983,100
02 Mar 20225.78005.88005.64005.88005.88001,897,200
01 Mar 20225.78005.87905.66505.77005.77001,145,200
28 Feb 20225.65005.81005.61505.78005.78001,013,500
25 Feb 20225.59005.72005.45505.71005.71001,052,300
24 Feb 20225.03005.58005.03005.54005.54001,388,800
23 Feb 20225.46005.52005.34005.36005.3600831,500
22 Feb 20225.54005.62005.35005.38005.38001,482,400
18 Feb 20225.72005.81005.54005.56005.56001,298,900
17 Feb 20225.90005.93005.75505.78005.7800886,200
16 Feb 20226.00006.04005.85005.99005.99001,200,800
15 Feb 20225.84006.09005.83006.06006.06001,089,400
14 Feb 20225.79005.89005.70005.71005.7100930,800
11 Feb 20226.02006.13205.77005.84005.84001,335,800
10 Feb 20225.96006.34005.95006.02006.02001,383,700
09 Feb 20226.12006.21005.92006.14006.14002,940,800
08 Feb 20225.91006.01005.81006.00006.0000882,700
07 Feb 20226.01006.08905.90005.93005.9300802,900
04 Feb 20226.15006.18005.90005.92005.92001,410,700
03 Feb 20226.44006.59006.10006.13006.13001,225,200
02 Feb 20226.77006.82006.51006.63006.63001,208,800
01 Feb 20226.65006.85006.43006.78006.78001,500,400
31 Jan 20225.98006.51505.98006.49006.49001,907,600
28 Jan 20225.80005.97005.64005.94005.94001,481,900
27 Jan 20226.22006.24005.78005.83005.83001,326,600
26 Jan 20226.35006.57006.11006.14006.14002,121,400
25 Jan 20226.00006.21505.91006.13006.13002,014,300
24 Jan 20225.65006.14005.54006.05006.05005,097,400
21 Jan 20226.25006.27005.95005.95005.95002,452,300
20 Jan 20226.65006.70006.30006.32006.32001,761,100
19 Jan 20226.50006.60006.41006.51006.51001,953,700
18 Jan 20226.83006.85006.44006.46006.46001,715,600
14 Jan 20226.83006.92006.69006.83006.83001,602,600
13 Jan 20227.15007.26006.81006.83006.83001,435,500
12 Jan 20227.52007.53007.12007.13007.13001,203,200
11 Jan 20227.07007.48506.90007.45007.45002,311,400
10 Jan 20227.08007.12006.77507.03007.03001,597,100
07 Jan 20227.30007.50007.09007.10007.10001,213,300
06 Jan 20227.40007.51807.02007.22007.22001,496,000
05 Jan 20227.75007.90507.40007.40007.40001,384,800
04 Jan 20228.26008.26007.69007.79007.79001,779,900
03 Jan 20228.16008.28008.03008.24008.24001,227,200
31 Dec 20217.97008.39007.95008.09008.09001,332,600
30 Dec 20217.71008.15007.62008.00008.00001,420,200
29 Dec 20217.86007.99007.61007.73007.73001,318,400
28 Dec 20218.06008.20907.85007.86007.8600864,700
27 Dec 20218.24008.26008.01008.12008.1200988,000
23 Dec 20218.09008.22008.01008.07008.07001,491,000
22 Dec 20218.04008.15007.95008.11008.11001,303,400
21 Dec 20218.09808.10507.78008.02008.02002,857,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...