HNST Quote, Trading Chart, The Honest Company Inc.

home / stock / hnst / hnst quote

Stock Information
Company Name: The Honest Company Inc.
Stock Symbol: HNST
Market: NASDAQ
Website: honest.com
Menu
HNST HNST Quote HNST Short HNST News HNST Articles HNST Message Board
Get HNST Alerts

News, Short Squeeze, Breakout and More Instantly...
HNST Quote
Last:$3.97
Change Percent:-3.95%
Open:$3.68
Previous Close:$3.97
High:$4.13
Low:$3.62
Volume:3,149,877
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
HNST Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$3.68
Close:$3.97
High:$4.13
Low:$3.62
Volume:3,149,877
Date:2024-07-16
Open:$3.37
Close:$3.54
High:$3.545
Low:$3.35
Volume:1,228,680
Date:2024-07-15
Open:$3.27
Close:$3.35
High:$3.41
Low:$3.19
Volume:1,675,749
Date:2024-07-12
Open:$3.2
Close:$3.23
High:$3.29
Low:$3.13
Volume:1,004,480
Date:2024-07-11
Open:$2.99
Close:$3.16
High:$3.17
Low:$2.93
Volume:1,515,575
Date:2024-07-10
Open:$3
Close:$2.93
High:$3.035
Low:$2.92
Volume:762,118
Date:2024-07-09
Open:$3.01
Close:$3
High:$3.07
Low:$2.92
Volume:1,040,216
Date:2024-07-08
Open:$2.95
Close:$3.01
High:$3.05
Low:$2.89
Volume:1,188,705
Date:2024-07-05
Open:$2.85
Close:$2.89
High:$2.93
Low:$2.8
Volume:1,173,282
Date:2024-07-04
Open:$2.75
Close:$2.83
High:$2.87
Low:$2.75
Volume:431,178
Date:2024-07-03
Open:$2.75
Close:$2.83
High:$2.87
Low:$2.75
Volume:431,178
Date:2024-07-02
Open:$2.81
Close:$2.74
High:$2.81
Low:$2.71
Volume:855,839
Date:2024-07-01
Open:$3.06
Close:$2.81
High:$3.08
Low:$2.75
Volume:1,312,164
Date:2024-06-28
Open:$2.91
Close:$2.92
High:$3.015
Low:$2.79
Volume:11,450,987
Date:2024-06-27
Open:$2.91
Close:$2.91
High:$3.02
Low:$2.85
Volume:1,868,614
Date:2024-06-26
Open:$2.7
Close:$2.91
High:$3.035
Low:$2.69
Volume:2,522,413
Date:2024-06-25
Open:$2.58
Close:$2.62
High:$2.71
Low:$2.55
Volume:1,326,446
Date:2024-06-24
Open:$2.545
Close:$2.5
High:$2.545
Low:$2.4
Volume:1,120,467
Date:2024-06-21
Open:$2.5
Close:$2.48
High:$2.54
Low:$2.48
Volume:568,752
Date:2024-06-20
Open:$2.56
Close:$2.51
High:$2.58
Low:$2.455
Volume:845,251