Honest Company Inc (HNST)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.065 | 1.06732348112 | 6.09 | 6.4 | 5.86 | 2033000 | 6.10605994 | CS |
| 4 | 0.255 | 4.32203389831 | 5.9 | 6.805 | 5.63 | 2305260 | 6.20196698 | CS |
| 12 | -0.845 | -12.0714285714 | 7 | 8.97 | 5.63 | 3076838 | 7.14038277 | CS |
| 26 | 2.305 | 59.8701298701 | 3.85 | 8.97 | 3.32 | 2528540 | 5.92466006 | CS |
| 52 | 2.655 | 75.8571428571 | 3.5 | 8.97 | 2.4 | 1827057 | 5.16376981 | CS |
| 156 | 0.195 | 3.27181208054 | 5.96 | 8.97 | 1.06 | 1378114 | 4.00159698 | CS |
| 260 | -15.065 | -70.9943449576 | 21.22 | 23.88 | 1.06 | 1439444 | 5.76171702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 5.87 | -0.3 | -4.86 | 6.16 | 6.21 | 5.86 | 3022900 |
| 1738884900 | 6.17 | -0.1 | -1.59 | 6.32 | 6.4 | 6.12 | 1446909 |
| 1738798500 | 6.2699999 | 0.02 | 0.32 | 6.2699999 | 6.34 | 6.16 | 1473708 |
| 1738712100 | 6.25 | 0.09 | 1.46 | 6.17 | 6.32 | 6.07 | 2014936 |
| 1738625700 | 6.16 | -0.25 | -3.90 | 6.09 | 6.29 | 5.92 | 1794464 |
| 1738366500 | 6.41 | -0.29 | -4.33 | 6.64 | 6.715 | 6.3 | 3267542 |
| 1738280100 | 6.7 | 0.42 | 6.69 | 6.48 | 6.805 | 6.4509999 | 2300520 |
| 1738193700 | 6.28 | -0.01 | -0.16 | 6.25 | 6.32 | 6.11 | 1882048 |
| 1738107300 | 6.29 | 0.25 | 4.14 | 6.09 | 6.3999 | 6 | 2044394 |
| 1738020900 | 6.04 | -0.09 | -1.47 | 5.97 | 6.2 | 5.95 | 1952235 |
| 1737761700 | 6.13 | 0.14 | 2.34 | 6.14 | 6.23 | 6.09 | 1491546 |
| 1737675300 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1737588900 | 5.99 | -0.11 | -1.80 | 6.08 | 6.225 | 5.96 | 3055217 |
| 1737502500 | 6.1 | -0.48 | -7.29 | 6.665 | 6.665 | 6.05 | 3745649 |
| 1737156900 | 6.58 | 0.18 | 2.81 | 6.44 | 6.6 | 6.34 | 1881231 |
| 1737070500 | 6.4 | 0.09 | 1.43 | 6.3 | 6.705 | 6.26 | 2358095 |
| 1736984100 | 6.3099999 | 0.2 | 3.27 | 6.41 | 6.54 | 6.25 | 2285460 |
| 1736897700 | 6.11 | 0.23 | 3.91 | 6.04 | 6.14 | 5.9 | 2451749 |
| 1736811300 | 5.88 | -0.02 | -0.34 | 5.9 | 5.9114 | 5.63 | 2758182 |
| 1736552100 | 5.9 | -0.43 | -6.79 | 6.04 | 6.04 | 5.7699999 | 2792823 |
| 1736379300 | 6.33 | -0.18 | -2.76 | 6.4101 | 6.44 | 6.22 | 2052322 |
| 1736292900 | 6.51 | -0.1 | -1.51 | 6.65 | 6.82 | 6.3747999 | 1955884 |
| 1736206500 | 6.61 | -0.06 | -0.90 | 6.77 | 6.9272 | 6.545 | 2267131 |
| 1735947300 | 6.67 | -0.12 | -1.77 | 6.715 | 6.84 | 6.63 | 1739726 |
| 1735860900 | 6.79 | -0.14 | -2.02 | 6.93 | 7.1 | 6.66 | 2181181 |
| 1735688100 | 6.93 | 0.03 | 0.43 | 6.99 | 7.13 | 6.77 | 3564458 |
| 1735601700 | 6.9 | -0.03 | -0.43 | 6.77 | 7.065 | 6.65 | 2123646 |
| 1735342500 | 6.93 | -0.12 | -1.70 | 7 | 7.1 | 6.8 | 1864486 |
| 1735256100 | 7.05 | 0.17 | 2.47 | 6.76 | 7.12 | 6.68 | 2174593 |
| 1735077840 | 6.88 | 0.2 | 2.99 | 6.77 | 6.91 | 6.66 | 1229700 |
| 1734996900 | 6.68 | -0.21 | -3.05 | 6.93 | 6.93 | 6.575 | 3050015 |
| 1734737700 | 6.89 | 0.31 | 4.71 | 6.42 | 6.935 | 6.42 | 3809295 |
| 1734651300 | 6.58 | 0.06 | 0.92 | 6.73 | 6.7899 | 6.45 | 2635115 |
| 1734564900 | 6.5199999 | -0.57 | -8.04 | 7.0501 | 7.08 | 6.4 | 4418065 |
| 1734478500 | 7.09 | -0.34 | -4.58 | 7.05 | 7.255 | 6.95 | 3426508 |
| 1734392100 | 7.43 | 0.37 | 5.24 | 7.08 | 7.49 | 6.93 | 2440659 |
| 1734132900 | 7.06 | 0.11 | 1.58 | 6.9876 | 7.145 | 6.885 | 2933248 |
| 1734046500 | 6.95 | -0.19 | -2.66 | 7.22 | 7.31 | 6.855 | 3328765 |
| 1733960100 | 7.14 | -0.41 | -5.43 | 7.5 | 7.555 | 7.04 | 4669103 |
| 1733873700 | 7.55 | -0.34 | -4.31 | 7.77 | 7.98 | 7.49 | 4797027 |
| 1733787300 | 7.89 | -0.33 | -4.01 | 8.249 | 8.36 | 7.88 | 2524860 |
| 1733528100 | 8.22 | -0.18 | -2.14 | 8.5006 | 8.8699999 | 8.22 | 2486176 |
| 1733441700 | 8.4 | 0.12 | 1.45 | 8.195 | 8.58 | 8.08 | 3030862 |
| 1733355300 | 8.28 | 0.27 | 3.37 | 8.1 | 8.4149999 | 8.0727 | 2300276 |
| 1733268900 | 8.01 | -0.32 | -3.84 | 8.3199 | 8.4299 | 8.005 | 2927150 |
| 1733182500 | 8.33 | 0.04 | 0.48 | 8.25 | 8.46 | 7.92 | 3278948 |
| 1732917840 | 8.2899999 | 0.11 | 1.34 | 7.9 | 8.32 | 7.79 | 2561588 |
| 1732750500 | 8.18 | -0.14 | -1.68 | 8.44 | 8.49 | 8.03 | 3002536 |
| 1732664100 | 8.32 | -0.25 | -2.92 | 8.55 | 8.829 | 8.32 | 4794752 |
| 1732577700 | 8.57 | 0.42 | 5.15 | 8.5 | 8.97 | 8.45 | 6805581 |
| 1732318500 | 8.15 | 0.5 | 6.54 | 7.62 | 8.289 | 7.62 | 5516395 |
| 1732232100 | 7.65 | 0.4 | 5.52 | 7.26 | 7.805 | 7.26 | 4185316 |
| 1732145700 | 7.25 | -0.07 | -0.96 | 7.25 | 7.275 | 7 | 3242441 |
| 1732059300 | 7.32 | 0.12 | 1.67 | 7.13 | 7.57 | 6.96 | 4774338 |
| 1731972900 | 7.2 | 0.29 | 4.20 | 7 | 7.38 | 6.7201 | 8394508 |
| 1731713700 | 6.91 | 0.41 | 6.31 | 6.51 | 7.135 | 6.3823 | 6768896 |
| 1731627300 | 6.5 | 0.49 | 8.15 | 6.53 | 6.74 | 6.19 | 6649072 |
| 1731540900 | 6.01 | 1.21 | 25.21 | 5.7899 | 6.53 | 5.41 | 16862842 |
| 1731454500 | 4.8 | -0.06 | -1.23 | 4.855 | 4.92 | 4.61 | 8090381 |
| 1731368100 | 4.86 | 0.47 | 10.71 | 4.5419 | 4.86 | 4.5 | 6085089 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
