Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Honest Company (NQ: HNST )

2.910 +0.060 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 3.050 3.075 2.990 3.010 545,722 -0.07(-2.27%)
Apr 29, 2024 3.160 3.198 3.030 3.080 554,240 -0.08(-2.53%)
Apr 26, 2024 3.040 3.170 3.020 3.160 514,442 +0.11(+3.61%)
Apr 25, 2024 3.010 3.115 2.980 3.050 475,411 -0.01(-0.33%)
Apr 24, 2024 3.120 3.170 3.040 3.060 456,861 -0.05(-1.61%)
Apr 23, 2024 3.000 3.270 3.000 3.110 533,954 +0.09(+2.98%)
Apr 22, 2024 3.040 3.260 2.975 3.020 1,133,875 -0.01(-0.33%)
Apr 19, 2024 3.000 3.130 2.900 3.030 1,779,215 -0.03(-0.98%)
Apr 18, 2024 3.060 3.120 2.995 3.060 977,326 -0.05(-1.61%)
Apr 17, 2024 3.060 3.260 2.950 3.110 2,425,401 +0.02(+0.65%)
Apr 16, 2024 3.090 3.150 3.040 3.090 549,339 -0.05(-1.59%)
Apr 15, 2024 3.280 3.305 3.125 3.140 725,236 -0.11(-3.38%)
Apr 12, 2024 3.460 3.485 3.230 3.250 735,064 -0.20(-5.80%)
Apr 11, 2024 3.480 3.500 3.385 3.450 968,230 +0.00(+0.00%)
Apr 10, 2024 3.560 3.600 3.340 3.450 1,645,921 -0.27(-7.26%)
Apr 09, 2024 3.800 3.825 3.710 3.720 511,690 -0.09(-2.36%)
Apr 08, 2024 3.800 3.878 3.750 3.810 476,283 +0.02(+0.53%)
Apr 05, 2024 3.800 3.915 3.720 3.790 550,161 -0.04(-1.04%)
Apr 04, 2024 4.040 4.070 3.780 3.830 1,112,801 +0.06(+1.59%)
Apr 03, 2024 3.750 3.820 3.565 3.770 1,214,034 +0.01(+0.27%)
Apr 02, 2024 3.910 3.920 3.670 3.760 643,455 -0.20(-5.05%)
Apr 01, 2024 4.090 4.110 3.925 3.960 777,116 -0.09(-2.22%)
Mar 28, 2024 3.840 4.050 3.840 4.050 960,763 +0.22(+5.74%)
Mar 27, 2024 3.930 4.020 3.780 3.830 1,145,420 -0.09(-2.30%)
Mar 26, 2024 4.260 4.310 3.890 3.920 1,105,755 -0.28(-6.67%)
Mar 25, 2024 4.170 4.480 4.150 4.200 1,304,120 +0.01(+0.24%)
Mar 22, 2024 4.160 4.310 4.100 4.190 949,942 +0.04(+0.96%)
Mar 21, 2024 4.280 4.330 4.135 4.150 1,089,150 -0.10(-2.35%)
Mar 20, 2024 4.100 4.300 4.065 4.250 1,418,655 +0.11(+2.53%)
Mar 19, 2024 3.960 4.210 3.900 4.145 1,614,079 +0.00(+0.12%)
Mar 18, 2024 4.260 4.340 4.130 4.140 1,088,894 -0.16(-3.72%)
Mar 15, 2024 4.420 4.510 4.210 4.300 1,129,322 -0.25(-5.49%)
Mar 14, 2024 4.620 4.690 4.390 4.550 1,231,793 -0.08(-1.73%)
Mar 13, 2024 4.550 4.850 4.530 4.630 1,884,018 +0.13(+2.89%)
Mar 12, 2024 4.670 4.670 4.330 4.500 1,813,446 -0.17(-3.64%)
Mar 11, 2024 4.320 4.760 4.266 4.670 3,127,420 +0.25(+5.66%)
Mar 08, 2024 4.000 4.495 3.910 4.420 4,332,698 +0.49(+12.47%)
Mar 07, 2024 4.210 4.890 3.236 3.930 8,198,270 +0.78(+24.76%)
Mar 06, 2024 2.980 3.180 2.945 3.150 2,694,560 +0.16(+5.35%)
Mar 05, 2024 3.000 3.010 2.830 2.990 884,287 -0.06(-1.97%)
Mar 04, 2024 3.050 3.145 3.040 3.050 827,869 +0.00(+0.00%)
Mar 01, 2024 3.160 3.160 3.020 3.050 633,880 -0.05(-1.61%)
Feb 29, 2024 3.220 3.290 3.060 3.100 587,523 -0.06(-1.90%)
Feb 28, 2024 3.500 3.500 3.150 3.160 699,480 -0.39(-10.99%)
Feb 27, 2024 3.550 3.620 3.480 3.550 417,897 -0.01(-0.28%)
Feb 26, 2024 3.440 3.655 3.400 3.560 890,055 +0.09(+2.59%)
Feb 23, 2024 3.290 3.490 3.250 3.470 474,802 +0.19(+5.79%)
Feb 22, 2024 3.320 3.360 3.210 3.280 373,038 -0.05(-1.50%)
Feb 21, 2024 3.390 3.463 3.245 3.330 396,421 -0.09(-2.63%)
Feb 20, 2024 3.160 3.510 3.160 3.420 819,205 +0.23(+7.21%)
Feb 16, 2024 3.210 3.240 3.125 3.190 447,095 -0.03(-0.93%)
Feb 15, 2024 3.210 3.310 3.210 3.220 322,860 +0.04(+1.26%)
Feb 14, 2024 3.180 3.220 3.080 3.180 407,592 +0.03(+0.95%)
Feb 13, 2024 3.290 3.290 3.050 3.150 648,718 -0.23(-6.80%)
Feb 12, 2024 3.500 3.550 3.380 3.380 533,828 -0.08(-2.31%)
Feb 09, 2024 3.400 3.505 3.375 3.460 876,370 +0.08(+2.37%)
Feb 08, 2024 3.350 3.430 3.312 3.380 718,522 +0.03(+0.90%)
Feb 07, 2024 3.330 3.375 3.220 3.350 967,450 +0.05(+1.52%)
Feb 06, 2024 2.880 3.310 2.850 3.300 1,403,397 +0.46(+16.20%)
Feb 05, 2024 2.925 2.925 2.820 2.840 264,275 -0.07(-2.41%)
Feb 02, 2024 2.850 2.940 2.800 2.910 348,424 -0.02(-0.68%)
Feb 01, 2024 2.870 3.005 2.850 2.930 483,739 +0.08(+2.81%)
Jan 31, 2024 2.820 2.970 2.800 2.850 532,462 +0.01(+0.35%)
Jan 30, 2024 2.880 2.900 2.770 2.840 427,385 -0.06(-2.07%)
Jan 29, 2024 2.850 2.910 2.730 2.900 353,485 +0.01(+0.35%)
Jan 26, 2024 2.860 2.935 2.850 2.890 250,932 +0.00(+0.00%)
Jan 25, 2024 2.900 2.960 2.840 2.890 212,658 +0.04(+1.40%)
Jan 24, 2024 2.930 3.015 2.840 2.850 400,595 -0.07(-2.40%)
Jan 23, 2024 2.810 2.950 2.810 2.920 266,837 +0.11(+3.91%)
Jan 22, 2024 2.680 2.845 2.640 2.810 450,682 +0.11(+4.07%)
Jan 19, 2024 2.860 2.860 2.670 2.700 443,781 -0.17(-5.92%)
Jan 18, 2024 2.820 2.890 2.755 2.870 432,815 +0.04(+1.41%)
Jan 17, 2024 2.640 2.920 2.610 2.830 1,088,625 +0.09(+3.28%)
Jan 16, 2024 2.740 2.790 2.720 2.740 425,807 -0.11(-3.86%)
Jan 12, 2024 2.840 2.890 2.795 2.850 355,261 +0.07(+2.52%)
Jan 11, 2024 2.900 2.915 2.740 2.780 615,412 -0.16(-5.44%)
Jan 10, 2024 2.920 3.020 2.900 2.940 412,414 +0.02(+0.68%)
Jan 09, 2024 2.980 3.040 2.915 2.920 610,273 -0.09(-2.99%)
Jan 08, 2024 2.860 3.040 2.825 3.010 605,776 +0.14(+4.88%)
Jan 05, 2024 2.880 2.895 2.780 2.870 695,189 -0.01(-0.35%)
Jan 04, 2024 2.850 3.120 2.850 2.880 877,221 +0.00(+0.00%)
Jan 03, 2024 3.130 3.169 2.770 2.880 1,312,947 -0.31(-9.72%)
Jan 02, 2024 3.230 3.260 3.070 3.190 852,359 -0.11(-3.33%)
Dec 29, 2023 3.260 3.365 3.185 3.300 712,075 +0.02(+0.61%)
Dec 28, 2023 3.250 3.380 3.245 3.280 552,874 +0.03(+0.92%)
Dec 27, 2023 3.410 3.450 3.180 3.250 872,410 -0.16(-4.69%)
Dec 26, 2023 3.110 3.410 3.100 3.410 854,876 +0.27(+8.60%)
Dec 22, 2023 3.080 3.190 3.060 3.140 646,610 +0.05(+1.62%)
Dec 21, 2023 2.960 3.090 2.950 3.090 636,264 +0.15(+5.10%)
Dec 20, 2023 3.000 3.119 2.900 2.940 836,100 -0.06(-2.00%)
Dec 19, 2023 2.890 3.030 2.890 3.000 968,147 +0.11(+3.81%)
Dec 18, 2023 2.850 3.040 2.790 2.890 1,228,893 +0.08(+2.85%)
Dec 15, 2023 2.750 2.830 2.610 2.810 1,026,366 +0.06(+2.18%)
Dec 14, 2023 2.830 2.840 2.690 2.750 891,068 +0.01(+0.36%)
Dec 13, 2023 2.740 2.880 2.550 2.740 1,910,432 +0.05(+1.86%)
Dec 12, 2023 2.320 2.735 2.310 2.690 1,685,740 +0.33(+13.98%)
Dec 11, 2023 2.450 2.465 2.240 2.360 609,105 -0.12(-4.65%)
Dec 08, 2023 2.520 2.520 2.401 2.475 570,170 -0.02(-0.80%)
Dec 07, 2023 2.280 2.510 2.230 2.495 1,233,696 +0.22(+9.43%)
Dec 06, 2023 2.320 2.400 2.220 2.280 931,534 -0.06(-2.56%)
Dec 05, 2023 2.430 2.480 2.260 2.340 1,392,609 -0.07(-2.90%)
Dec 04, 2023 2.260 2.450 2.220 2.410 1,262,420 +0.09(+3.88%)
Dec 01, 2023 2.450 2.570 2.200 2.320 4,917,152 -0.07(-2.93%)
Nov 30, 2023 2.050 2.520 2.020 2.390 2,780,093 +0.34(+16.59%)
Nov 29, 2023 1.980 2.085 1.960 2.050 496,464 +0.12(+6.22%)
Nov 28, 2023 1.900 1.970 1.830 1.930 429,073 +0.02(+1.05%)
Nov 27, 2023 1.940 2.010 1.870 1.910 419,433 -0.07(-3.29%)
Nov 24, 2023 1.880 2.000 1.875 1.975 357,310 +0.10(+5.05%)
Nov 22, 2023 1.580 1.890 1.570 1.880 1,015,346 +0.29(+18.24%)
Nov 21, 2023 1.570 1.625 1.570 1.590 416,988 -0.01(-0.63%)
Nov 20, 2023 1.540 1.640 1.470 1.600 1,716,486 +0.10(+6.67%)
Nov 17, 2023 1.440 1.505 1.410 1.500 1,468,682 +0.07(+4.90%)
Nov 16, 2023 1.510 1.510 1.400 1.430 393,788 -0.07(-4.67%)
Nov 15, 2023 1.490 1.570 1.470 1.500 586,891 +0.00(+0.00%)
Nov 14, 2023 1.400 1.530 1.391 1.500 720,208 +0.10(+7.53%)
Nov 13, 2023 1.450 1.480 1.210 1.395 649,225 -0.08(-5.74%)
Nov 10, 2023 1.470 1.500 1.370 1.480 483,346 +0.00(+0.00%)
Nov 09, 2023 1.370 1.670 1.340 1.480 4,019,044 +0.28(+23.33%)
Nov 08, 2023 1.210 1.240 1.200 1.200 385,334 -0.03(-2.44%)
Nov 07, 2023 1.220 1.230 1.200 1.230 236,227 +0.03(+2.50%)
Nov 06, 2023 1.220 1.250 1.190 1.200 203,125 -0.04(-3.23%)
Nov 03, 2023 1.130 1.250 1.130 1.240 463,236 +0.10(+8.77%)
Nov 02, 2023 1.090 1.170 1.090 1.140 322,741 +0.04(+3.64%)
Nov 01, 2023 1.160 1.160 1.090 1.100 246,532 -0.06(-5.17%)
Oct 31, 2023 1.150 1.190 1.150 1.160 206,403 +0.00(+0.00%)
Oct 30, 2023 1.100 1.190 1.100 1.160 563,612 +0.05(+4.50%)
Oct 27, 2023 1.170 1.170 1.070 1.110 660,911 -0.05(-4.31%)
Oct 26, 2023 1.180 1.188 1.130 1.160 396,194 -0.04(-3.33%)
Oct 25, 2023 1.250 1.270 1.185 1.200 385,580 -0.07(-5.51%)
Oct 24, 2023 1.190 1.280 1.180 1.270 356,963 +0.09(+7.63%)
Oct 23, 2023 1.200 1.230 1.150 1.180 401,608 -0.06(-4.84%)
Oct 20, 2023 1.230 1.240 1.180 1.240 498,469 +0.01(+0.81%)
Oct 19, 2023 1.320 1.330 1.220 1.230 304,009 -0.07(-5.38%)
Oct 18, 2023 1.160 1.300 1.160 1.300 1,186,151 +0.11(+9.24%)
Oct 17, 2023 1.150 1.210 1.150 1.190 393,801 +0.02(+1.71%)
Oct 16, 2023 1.150 1.180 1.150 1.170 348,385 +0.02(+1.74%)
Oct 13, 2023 1.100 1.160 1.060 1.150 545,631 +0.05(+4.55%)
Oct 12, 2023 1.160 1.190 1.100 1.100 737,650 -0.08(-6.78%)
Oct 11, 2023 1.170 1.190 1.170 1.180 137,750 +0.00(+0.00%)
Oct 10, 2023 1.160 1.230 1.160 1.180 456,633 +0.01(+0.85%)
Oct 09, 2023 1.160 1.190 1.154 1.170 190,942 -0.02(-1.68%)
Oct 06, 2023 1.150 1.200 1.150 1.190 301,152 +0.02(+1.71%)
Oct 05, 2023 1.150 1.190 1.145 1.170 706,303 +0.02(+1.74%)
Oct 04, 2023 1.210 1.235 1.150 1.150 508,805 -0.08(-6.50%)
Oct 03, 2023 1.230 1.260 1.220 1.230 470,256 -0.02(-1.60%)
Oct 02, 2023 1.240 1.270 1.200 1.250 907,309 -0.01(-0.79%)
Sep 29, 2023 1.240 1.275 1.240 1.260 277,209 +0.01(+0.80%)
Sep 28, 2023 1.290 1.300 1.250 1.250 305,842 -0.05(-3.85%)
Sep 27, 2023 1.280 1.320 1.260 1.300 575,474 +0.01(+0.78%)
Sep 26, 2023 1.250 1.310 1.230 1.290 759,392 +0.04(+3.20%)
Sep 25, 2023 1.240 1.270 1.250 1.250 258,916 -0.02(-1.57%)
Sep 22, 2023 1.250 1.300 1.240 1.270 585,458 +0.00(+0.00%)
Sep 21, 2023 1.220 1.300 1.212 1.270 656,761 +0.04(+3.25%)
Sep 20, 2023 1.230 1.300 1.220 1.230 675,696 -0.01(-0.81%)
Sep 19, 2023 1.240 1.260 1.200 1.240 775,102 -0.01(-0.80%)
Sep 18, 2023 1.220 1.290 1.200 1.250 974,580 +0.04(+3.31%)
Sep 15, 2023 1.140 1.260 1.085 1.210 6,356,468 -0.15(-11.03%)
Sep 14, 2023 1.380 1.410 1.345 1.360 1,375,234 -0.04(-2.86%)
Sep 13, 2023 1.390 1.420 1.390 1.400 381,843 +0.00(+0.00%)
Sep 12, 2023 1.430 1.440 1.400 1.400 413,910 -0.03(-2.10%)
Sep 11, 2023 1.390 1.455 1.350 1.430 532,877 +0.02(+1.42%)
Sep 08, 2023 1.510 1.510 1.410 1.410 372,476 -0.11(-7.24%)
Sep 07, 2023 1.400 1.520 1.380 1.520 833,072 +0.10(+7.04%)
Sep 06, 2023 1.430 1.445 1.400 1.420 563,865 -0.03(-2.07%)
Sep 05, 2023 1.480 1.480 1.400 1.450 518,185 -0.04(-2.68%)
Sep 01, 2023 1.480 1.540 1.480 1.490 354,500 +0.01(+0.68%)
Aug 31, 2023 1.480 1.510 1.461 1.480 243,572 +0.01(+0.68%)
Aug 30, 2023 1.470 1.510 1.430 1.470 336,913 -0.01(-0.68%)
Aug 29, 2023 1.420 1.510 1.410 1.480 580,445 +0.04(+2.78%)
Aug 28, 2023 1.430 1.470 1.410 1.440 298,879 +0.01(+0.70%)
Aug 25, 2023 1.410 1.460 1.410 1.430 322,851 +0.00(+0.00%)
Aug 24, 2023 1.400 1.455 1.400 1.430 854,362 +0.01(+0.70%)
Aug 23, 2023 1.460 1.460 1.390 1.420 354,218 -0.05(-3.07%)
Aug 22, 2023 1.410 1.470 1.370 1.465 903,796 +0.05(+3.17%)
Aug 21, 2023 1.380 1.430 1.300 1.420 1,103,592 +0.03(+2.16%)
Aug 18, 2023 1.400 1.420 1.370 1.390 735,629 -0.02(-1.42%)
Aug 17, 2023 1.440 1.470 1.390 1.410 653,059 -0.05(-3.42%)
Aug 16, 2023 1.430 1.480 1.390 1.460 968,231 +0.04(+2.82%)
Aug 15, 2023 1.420 1.450 1.390 1.420 491,641 -0.03(-2.07%)
Aug 14, 2023 1.380 1.460 1.370 1.450 706,723 +0.04(+2.84%)
Aug 11, 2023 1.380 1.430 1.350 1.410 634,863 +0.03(+2.17%)
Aug 10, 2023 1.400 1.450 1.363 1.380 753,497 -0.01(-0.72%)
Aug 09, 2023 1.470 1.560 1.350 1.390 1,377,949 -0.02(-1.42%)
Aug 08, 2023 1.370 1.410 1.350 1.410 996,488 +0.02(+1.44%)
Aug 07, 2023 1.410 1.435 1.350 1.390 914,398 -0.02(-1.42%)
Aug 04, 2023 1.430 1.445 1.410 1.410 640,954 -0.01(-0.70%)
Aug 03, 2023 1.470 1.499 1.420 1.420 591,227 -0.05(-3.40%)
Aug 02, 2023 1.480 1.490 1.420 1.470 735,106 -0.01(-0.68%)
Aug 01, 2023 1.470 1.509 1.445 1.480 812,175 -0.03(-1.99%)
Jul 31, 2023 1.500 1.540 1.498 1.510 541,039 +0.02(+1.34%)
Jul 28, 2023 1.470 1.510 1.465 1.490 495,088 +0.03(+2.05%)
Jul 27, 2023 1.570 1.570 1.460 1.460 686,471 -0.09(-5.81%)
Jul 26, 2023 1.510 1.560 1.510 1.550 388,607 +0.03(+1.97%)
Jul 25, 2023 1.540 1.550 1.510 1.520 617,741 -0.01(-0.65%)
Jul 24, 2023 1.540 1.560 1.500 1.530 665,597 -0.02(-1.29%)
Jul 21, 2023 1.600 1.600 1.510 1.550 1,097,943 -0.04(-2.52%)
Jul 20, 2023 1.720 1.720 1.560 1.590 773,286 -0.12(-7.02%)
Jul 19, 2023 1.690 1.730 1.690 1.710 580,314 +0.01(+0.59%)
Jul 18, 2023 1.700 1.730 1.670 1.700 362,053 +0.02(+1.19%)
Jul 17, 2023 1.690 1.730 1.655 1.680 480,764 -0.03(-1.75%)
Jul 14, 2023 1.760 1.780 1.710 1.710 409,515 -0.06(-3.39%)
Jul 13, 2023 1.780 1.809 1.745 1.770 436,045 +0.01(+0.57%)
Jul 12, 2023 1.750 1.770 1.660 1.760 845,589 +0.04(+2.33%)
Jul 11, 2023 1.690 1.725 1.660 1.720 321,093 +0.04(+2.38%)
Jul 10, 2023 1.660 1.730 1.641 1.680 374,990 +0.01(+0.60%)
Jul 07, 2023 1.620 1.710 1.620 1.670 342,655 +0.03(+1.83%)
Jul 06, 2023 1.670 1.690 1.615 1.640 975,848 -0.04(-2.38%)
Jul 05, 2023 1.740 1.740 1.660 1.680 521,739 -0.08(-4.55%)
Jul 03, 2023 1.660 1.760 1.660 1.760 421,682 +0.08(+4.76%)
Jun 30, 2023 1.780 1.790 1.680 1.680 416,097 -0.05(-2.89%)
Jun 29, 2023 1.690 1.760 1.665 1.730 594,646 +0.06(+3.59%)
Jun 28, 2023 1.660 1.700 1.650 1.670 406,219 +0.01(+0.60%)
Jun 27, 2023 1.660 1.730 1.650 1.660 731,217 -0.02(-1.19%)
Jun 26, 2023 1.730 1.800 1.680 1.680 679,651 -0.05(-2.89%)
Jun 23, 2023 1.620 1.735 1.610 1.730 9,435,042 +0.10(+6.13%)
Jun 22, 2023 1.610 1.640 1.570 1.630 789,612 +0.02(+1.24%)
Jun 21, 2023 1.580 1.620 1.580 1.610 716,273 +0.01(+0.63%)
Jun 20, 2023 1.640 1.650 1.520 1.600 939,643 -0.09(-5.33%)
Jun 16, 2023 1.770 1.770 1.655 1.690 798,086 -0.05(-2.87%)
Jun 15, 2023 1.670 1.755 1.630 1.740 519,699 +0.14(+8.75%)
May 08, 2023 1.610 1.645 1.530 1.600 1,454,951 +0.00(+0.00%)
May 05, 2023 1.500 1.610 1.500 1.600 467,036 +0.11(+7.38%)
May 04, 2023 1.520 1.539 1.470 1.490 616,138 -0.05(-3.25%)
May 03, 2023 1.510 1.560 1.481 1.540 594,780 +0.02(+1.32%)
May 02, 2023 1.580 1.610 1.510 1.520 831,062 -0.05(-3.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.