Honest Company Inc (HNST) Historical Stock Data
3.09 ↑0.02 (0.82%)
As of April 25, 2024, 12:38pm EST.
Historical Data
In the past 30 trading days, HNST is down -0.93% a day on average. There have been 13 days where Honest Company Inc closed green and 17 days where HNST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.12 | 3.06 | ↓$0.06 (-1.92%) | 3.04 | 3.17 | 456.87K |
| 2024-04-23 | 3.00 | 3.11 | ↑$0.11 (3.67%) | 3.00 | 3.27 | 534.46K |
| 2024-04-22 | 3.04 | 3.02 | ↓$0.02 (-0.66%) | 2.98 | 3.26 | 1.13M |
| 2024-04-19 | 3.00 | 3.03 | ↑$0.03 (1.00%) | 2.90 | 3.13 | 1.78M |
| 2024-04-18 | 3.06 | 3.06 | ↑$0.00 (0.00%) | 3.00 | 3.12 | 0.98M |
| 2024-04-17 | 3.06 | 3.11 | ↑$0.05 (1.63%) | 2.95 | 3.26 | 2.43M |
| 2024-04-16 | 3.09 | 3.09 | ↑$0.00 (0.00%) | 3.04 | 3.15 | 549.34K |
| 2024-04-15 | 3.28 | 3.14 | ↓$0.14 (-4.27%) | 3.13 | 3.31 | 725.34K |
| 2024-04-12 | 3.46 | 3.25 | ↓$0.21 (-6.07%) | 3.23 | 3.49 | 734.95K |
| 2024-04-11 | 3.48 | 3.45 | ↓$0.03 (-0.86%) | 3.39 | 3.50 | 0.97M |
| 2024-04-10 | 3.56 | 3.45 | ↓$0.11 (-3.09%) | 3.34 | 3.60 | 1.65M |
| 2024-04-09 | 3.80 | 3.72 | ↓$0.08 (-2.11%) | 3.71 | 3.83 | 511.79K |
| 2024-04-08 | 3.80 | 3.81 | ↑$0.01 (0.26%) | 3.75 | 3.88 | 476.30K |
| 2024-04-05 | 3.80 | 3.79 | ↓$0.01 (-0.26%) | 3.72 | 3.92 | 550.16K |
| 2024-04-04 | 4.04 | 3.83 | ↓$0.21 (-5.20%) | 3.78 | 4.07 | 1.11M |
| 2024-04-03 | 3.75 | 3.77 | ↑$0.02 (0.53%) | 3.57 | 3.82 | 1.21M |
| 2024-04-02 | 3.91 | 3.76 | ↓$0.15 (-3.84%) | 3.67 | 3.92 | 643.46K |
| 2024-04-01 | 4.09 | 3.96 | ↓$0.13 (-3.18%) | 3.93 | 4.11 | 777.51K |
| 2024-03-28 | 3.84 | 4.05 | ↑$0.21 (5.47%) | 3.84 | 4.13 | 0.96M |
| 2024-03-27 | 3.93 | 3.83 | ↓$0.10 (-2.54%) | 3.78 | 4.02 | 1.15M |
| 2024-03-26 | 4.26 | 3.92 | ↓$0.34 (-7.98%) | 3.89 | 4.31 | 1.11M |
| 2024-03-25 | 4.17 | 4.20 | ↑$0.03 (0.72%) | 4.15 | 4.48 | 1.30M |
| 2024-03-22 | 4.16 | 4.19 | ↑$0.03 (0.72%) | 4.10 | 4.31 | 0.95M |
| 2024-03-21 | 4.28 | 4.15 | ↓$0.13 (-3.04%) | 4.14 | 4.33 | 1.09M |
| 2024-03-20 | 4.10 | 4.25 | ↑$0.15 (3.66%) | 4.07 | 4.30 | 1.42M |
| 2024-03-19 | 3.96 | 4.15 | ↑$0.19 (4.67%) | 3.90 | 4.21 | 1.61M |
| 2024-03-18 | 4.26 | 4.14 | ↓$0.12 (-2.82%) | 4.13 | 4.34 | 1.09M |
| 2024-03-15 | 4.42 | 4.30 | ↓$0.12 (-2.71%) | 4.21 | 4.51 | 1.13M |
| 2024-03-14 | 4.62 | 4.55 | ↓$0.07 (-1.52%) | 4.39 | 4.69 | 1.23M |
| 2024-03-13 | 4.55 | 4.63 | ↑$0.08 (1.76%) | 4.53 | 4.85 | 1.88M |
Create an account or log in to view more rows.
$HNST has just been halted from trading due to volatility.
$HNST yeah we're going green today
$HNST Let’s get it
$HNST gimme gimme
$HNST hold
$HNST buy the fear
$HNST let’s go baby!
$HNST let’s buy NOW!!!
$HNST Silly Bears tricks are for kids
$HNST 50% chance this will go up or down. I am a professional guys.