Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HNST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 2.79 | -0.11 | -3.79% | 2.90 | 2.92 | 2.77 | 761,374 |
| May 17 2024 | 2.90 | -0.09 | -3.01% | 2.99 | 2.99 | 2.86 | 818,785 |
| May 16 2024 | 2.99 | -0.09 | -2.92% | 3.06 | 3.115 | 2.98 | 632,576 |
| May 15 2024 | 3.08 | 0.02 | 0.65% | 3.11 | 3.13 | 2.97 | 876,371 |
| May 14 2024 | 3.06 | -0.11 | -3.32% | 3.19 | 3.21 | 3.02 | 918,005 |
| May 13 2024 | 3.165 | -0.01 | -0.16% | 3.17 | 3.3288 | 3.15 | 1,012,569 |
| May 10 2024 | 3.17 | 0.04 | 1.28% | 3.17 | 3.36 | 3.105 | 1,150,742 |
| May 09 2024 | 3.13 | 0.18 | 6.10% | 3.00 | 3.315 | 2.88 | 2,351,205 |
| May 08 2024 | 2.95 | 0.17 | 6.12% | 2.80 | 2.96 | 2.78 | 1,601,928 |
| May 07 2024 | 2.78 | -0.13 | -4.47% | 2.94 | 2.94 | 2.77 | 761,834 |
| May 06 2024 | 2.91 | 0.06 | 2.11% | 2.90 | 3.01 | 2.88 | 942,067 |
| May 03 2024 | 2.85 | -0.16 | -5.32% | 3.06 | 3.09 | 2.85 | 940,597 |
| May 02 2024 | 3.01 | 0.03 | 1.01% | 3.05 | 3.06 | 2.935 | 417,677 |
| May 01 2024 | 2.98 | -0.03 | -1.00% | 3.00 | 3.0901 | 2.92 | 650,411 |
| Apr 30 2024 | 3.01 | -0.07 | -2.27% | 3.05 | 3.075 | 2.99 | 545,316 |
| Apr 29 2024 | 3.08 | -0.08 | -2.53% | 3.16 | 3.1978 | 3.03 | 553,977 |
| Apr 26 2024 | 3.16 | 0.11 | 3.61% | 3.04 | 3.17 | 3.02 | 514,435 |
| Apr 25 2024 | 3.05 | -0.01 | -0.33% | 3.01 | 3.115 | 2.98 | 475,401 |
| Apr 24 2024 | 3.06 | -0.05 | -1.61% | 3.12 | 3.17 | 3.04 | 456,761 |
| Apr 23 2024 | 3.11 | 0.09 | 2.98% | 3.00 | 3.27 | 3.00 | 533,839 |
| Apr 22 2024 | 3.02 | -0.01 | -0.33% | 3.04 | 3.26 | 2.975 | 1,133,874 |
| Apr 19 2024 | 3.03 | -0.03 | -0.98% | 3.00 | 3.13 | 2.90 | 1,779,045 |
| Apr 18 2024 | 3.06 | -0.05 | -1.61% | 3.06 | 3.12 | 2.995 | 977,314 |
| Apr 17 2024 | 3.11 | 0.02 | 0.65% | 3.06 | 3.26 | 2.95 | 2,424,833 |
| Apr 16 2024 | 3.09 | -0.05 | -1.59% | 3.09 | 3.15 | 3.04 | 549,339 |
| Apr 15 2024 | 3.14 | -0.11 | -3.38% | 3.28 | 3.305 | 3.125 | 725,121 |
| Apr 12 2024 | 3.25 | -0.20 | -5.66% | 3.46 | 3.485 | 3.23 | 734,889 |
| Apr 11 2024 | 3.445 | -0.01 | -0.14% | 3.48 | 3.50 | 3.385 | 968,113 |
| Apr 10 2024 | 3.45 | -0.27 | -7.26% | 3.56 | 3.60 | 3.34 | 1,645,846 |
| Apr 09 2024 | 3.72 | -0.09 | -2.36% | 3.80 | 3.825 | 3.71 | 511,685 |
| Apr 08 2024 | 3.81 | 0.02 | 0.53% | 3.80 | 3.8776 | 3.75 | 476,283 |
| Apr 05 2024 | 3.79 | -0.04 | -1.04% | 3.80 | 3.915 | 3.72 | 549,984 |
| Apr 04 2024 | 3.83 | 0.06 | 1.59% | 4.04 | 4.0704 | 3.78 | 1,111,915 |
| Apr 03 2024 | 3.77 | 0.01 | 0.27% | 3.75 | 3.82 | 3.565 | 1,213,886 |
| Apr 02 2024 | 3.76 | -0.20 | -5.05% | 3.91 | 3.92 | 3.67 | 643,428 |
| Apr 01 2024 | 3.96 | -0.09 | -2.22% | 4.09 | 4.11 | 3.925 | 777,066 |
| Mar 28 2024 | 4.05 | 0.22 | 5.74% | 3.84 | 4.13 | 3.84 | 960,186 |
| Mar 27 2024 | 3.83 | -0.09 | -2.30% | 3.93 | 4.02 | 3.78 | 1,143,592 |
| Mar 26 2024 | 3.92 | -0.28 | -6.67% | 4.26 | 4.31 | 3.89 | 1,105,462 |
| Mar 25 2024 | 4.20 | 0.01 | 0.24% | 4.17 | 4.4799 | 4.15 | 1,304,070 |
| Mar 22 2024 | 4.19 | 0.04 | 0.96% | 4.16 | 4.31 | 4.10 | 949,890 |
| Mar 21 2024 | 4.15 | -0.10 | -2.35% | 4.28 | 4.33 | 4.135 | 1,089,149 |
| Mar 20 2024 | 4.25 | 0.11 | 2.53% | 4.10 | 4.30 | 4.065 | 1,418,645 |
| Mar 19 2024 | 4.145 | 0.00 | 0.12% | 3.96 | 4.21 | 3.90 | 1,613,929 |
| Mar 18 2024 | 4.14 | -0.16 | -3.72% | 4.26 | 4.34 | 4.13 | 1,088,738 |
| Mar 15 2024 | 4.30 | -0.25 | -5.49% | 4.42 | 4.51 | 4.21 | 1,126,518 |
| Mar 14 2024 | 4.55 | -0.08 | -1.73% | 4.62 | 4.69 | 4.39 | 1,231,711 |
| Mar 13 2024 | 4.63 | 0.13 | 2.89% | 4.55 | 4.85 | 4.53 | 1,882,923 |
| Mar 12 2024 | 4.50 | -0.17 | -3.64% | 4.67 | 4.67 | 4.33 | 1,812,442 |
| Mar 11 2024 | 4.67 | 0.25 | 5.66% | 4.32 | 4.76 | 4.2658 | 3,126,823 |
| Mar 08 2024 | 4.42 | 0.49 | 12.47% | 4.00 | 4.495 | 3.91 | 4,326,828 |
| Mar 07 2024 | 3.93 | 0.78 | 24.76% | 4.21 | 4.89 | 3.2355 | 8,200,998 |
| Mar 06 2024 | 3.15 | 0.16 | 5.35% | 2.98 | 3.15 | 2.945 | 2,731,130 |
| Mar 05 2024 | 2.99 | -0.07 | -2.29% | 3.00 | 3.02 | 2.83 | 884,287 |
| Mar 04 2024 | 3.06 | 0.01 | 0.33% | 3.05 | 3.145 | 3.04 | 828,424 |
| Mar 01 2024 | 3.05 | -0.05 | -1.61% | 3.16 | 3.16 | 3.02 | 633,390 |
| Feb 29 2024 | 3.10 | -0.06 | -1.90% | 3.22 | 3.29 | 3.06 | 587,523 |
| Feb 28 2024 | 3.16 | -0.39 | -10.99% | 3.50 | 3.50 | 3.15 | 699,580 |
| Feb 27 2024 | 3.55 | -0.01 | -0.28% | 3.55 | 3.62 | 3.48 | 417,898 |
| Feb 26 2024 | 3.56 | 0.09 | 2.59% | 3.43 | 3.655 | 3.40 | 890,056 |
| Feb 23 2024 | 3.47 | 0.19 | 5.79% | 3.29 | 3.49 | 3.25 | 474,458 |
| Feb 22 2024 | 3.28 | -0.05 | -1.50% | 3.32 | 3.36 | 3.21 | 373,138 |
| Feb 21 2024 | 3.33 | -0.09 | -2.63% | 3.39 | 3.4629 | 3.245 | 396,424 |
