NASDAQ:HNST
The Honest Company, Inc. Stock Price (Quote)
$2.91
+0.0600 (+2.11%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 HNST stock ended at $2.91. This is 2.11% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 4.51% from a day low at $2.88 to a day high of $3.01. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $2.90 | $3.01 | $2.88 | $2.91 | 941 489 |
| May 03, 2024 | $3.04 | $3.09 | $2.85 | $2.85 | 921 036 |
| May 02, 2024 | $3.05 | $3.06 | $2.94 | $3.01 | 414 774 |
| May 01, 2024 | $3.00 | $3.09 | $2.92 | $2.98 | 649 327 |
| Apr 30, 2024 | $3.05 | $3.08 | $2.99 | $3.01 | 541 621 |
| Apr 29, 2024 | $3.16 | $3.20 | $3.03 | $3.08 | 553 502 |
| Apr 26, 2024 | $3.04 | $3.17 | $3.02 | $3.16 | 513 634 |
| Apr 25, 2024 | $3.01 | $3.12 | $2.98 | $3.05 | 470 418 |
| Apr 24, 2024 | $3.12 | $3.17 | $3.04 | $3.06 | 454 795 |
| Apr 23, 2024 | $3.00 | $3.27 | $3.00 | $3.11 | 530 188 |
| Apr 22, 2024 | $3.04 | $3.26 | $2.98 | $3.02 | 1 128 077 |
| Apr 19, 2024 | $3.00 | $3.13 | $2.91 | $3.03 | 1 778 452 |
| Apr 18, 2024 | $3.06 | $3.12 | $3.00 | $3.06 | 976 428 |
| Apr 17, 2024 | $3.06 | $3.26 | $2.95 | $3.11 | 1 888 734 |
| Apr 16, 2024 | $3.09 | $3.15 | $3.04 | $3.09 | 548 416 |
| Apr 15, 2024 | $3.28 | $3.31 | $3.13 | $3.14 | 722 046 |
| Apr 12, 2024 | $3.46 | $3.49 | $3.23 | $3.25 | 733 924 |
| Apr 11, 2024 | $3.48 | $3.49 | $3.39 | $3.45 | 958 405 |
| Apr 10, 2024 | $3.56 | $3.60 | $3.34 | $3.45 | 1 644 423 |
| Apr 09, 2024 | $3.80 | $3.83 | $3.71 | $3.72 | 496 064 |
| Apr 08, 2024 | $3.80 | $3.88 | $3.76 | $3.81 | 475 592 |
| Apr 05, 2024 | $3.80 | $3.91 | $3.72 | $3.79 | 549 280 |
| Apr 04, 2024 | $4.04 | $4.07 | $3.78 | $3.83 | 1 111 377 |
| Apr 03, 2024 | $3.75 | $3.82 | $3.57 | $3.77 | 1 212 846 |
| Apr 02, 2024 | $3.91 | $3.92 | $3.67 | $3.76 | 640 842 |
