Honest Inc. (HNST)
6.32
0.21 (3.44%)
At close: Jan 15, 2025, 10:59 AM
HNST Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.04 | 6.14 | 5.90 | 6.11 | 0.23 | 3.91% | 2,444,156 |
| Jan 13, 2025 | 5.90 | 5.91 | 5.63 | 5.88 | -0.02 | -0.34% | 2,780,716 |
| Jan 10, 2025 | 6.08 | 6.12 | 5.77 | 5.90 | -0.43 | -6.79% | 2,982,000 |
| Jan 8, 2025 | 6.46 | 6.46 | 6.22 | 6.33 | -0.18 | -2.76% | 2,087,300 |
| Jan 7, 2025 | 6.62 | 6.82 | 6.37 | 6.51 | -0.10 | -1.51% | 2,007,301 |
| Jan 6, 2025 | 6.75 | 6.93 | 6.55 | 6.61 | -0.06 | -0.90% | 2,344,608 |
| Jan 3, 2025 | 6.77 | 6.84 | 6.61 | 6.67 | -0.12 | -1.77% | 1,858,367 |
| Jan 2, 2025 | 6.93 | 7.10 | 6.66 | 6.79 | -0.14 | -2.02% | 2,197,121 |
| Dec 31, 2024 | 6.99 | 7.13 | 6.77 | 6.93 | 0.03 | 0.43% | 3,565,400 |
| Dec 30, 2024 | 6.83 | 7.07 | 6.65 | 6.90 | -0.03 | -0.43% | 2,146,421 |
| Dec 27, 2024 | 7.00 | 7.10 | 6.80 | 6.93 | -0.12 | -1.70% | 1,914,800 |
| Dec 26, 2024 | 6.76 | 7.12 | 6.68 | 7.05 | 0.17 | 2.47% | 2,179,826 |
| Dec 24, 2024 | 6.77 | 6.91 | 6.66 | 6.88 | 0.20 | 2.99% | 1,229,700 |
| Dec 23, 2024 | 6.91 | 6.91 | 6.58 | 6.68 | -0.21 | -3.05% | 3,078,500 |
| Dec 20, 2024 | 6.42 | 6.94 | 6.37 | 6.89 | 0.31 | 4.71% | 3,833,329 |
| Dec 19, 2024 | 6.65 | 6.79 | 6.45 | 6.58 | 0.06 | 0.92% | 2,677,146 |
| Dec 18, 2024 | 7.12 | 7.19 | 6.40 | 6.52 | -0.57 | -8.04% | 4,473,200 |
| Dec 17, 2024 | 7.16 | 7.26 | 6.95 | 7.09 | -0.34 | -4.58% | 3,561,100 |
| Dec 16, 2024 | 7.06 | 7.49 | 6.93 | 7.43 | 0.37 | 5.24% | 2,483,825 |
| Dec 13, 2024 | 6.87 | 7.15 | 6.86 | 7.06 | 0.11 | 1.58% | 3,016,909 |
| Dec 12, 2024 | 7.14 | 7.31 | 6.86 | 6.95 | -0.19 | -2.66% | 3,379,620 |
| Dec 11, 2024 | 7.54 | 7.59 | 7.04 | 7.14 | -0.41 | -5.43% | 4,755,600 |
| Dec 10, 2024 | 7.85 | 7.98 | 7.49 | 7.55 | -0.34 | -4.31% | 4,971,800 |
| Dec 9, 2024 | 8.23 | 8.36 | 7.88 | 7.89 | -0.33 | -4.01% | 2,583,300 |
| Dec 6, 2024 | 8.50 | 8.87 | 8.22 | 8.22 | -0.18 | -2.14% | 2,541,542 |
| Dec 5, 2024 | 8.22 | 8.58 | 8.08 | 8.40 | 0.12 | 1.45% | 3,109,900 |
| Dec 4, 2024 | 8.10 | 8.41 | 7.87 | 8.28 | 0.27 | 3.37% | 2,398,400 |
| Dec 3, 2024 | 8.33 | 8.43 | 8.01 | 8.01 | -0.32 | -3.84% | 2,970,427 |
| Dec 2, 2024 | 8.24 | 8.46 | 7.92 | 8.33 | 0.04 | 0.48% | 3,361,813 |
| Nov 29, 2024 | 8.02 | 8.32 | 7.79 | 8.29 | 0.11 | 1.34% | 2,737,813 |
| Nov 27, 2024 | 8.44 | 8.49 | 8.03 | 8.18 | -0.14 | -1.68% | 3,025,900 |
| Nov 26, 2024 | 8.55 | 8.83 | 8.32 | 8.32 | -0.25 | -2.92% | 4,891,300 |
| Nov 25, 2024 | 8.50 | 8.97 | 8.33 | 8.57 | 0.42 | 5.15% | 7,230,400 |
| Nov 22, 2024 | 7.73 | 8.29 | 7.61 | 8.15 | 0.50 | 6.54% | 5,767,907 |
| Nov 21, 2024 | 7.25 | 7.81 | 7.25 | 7.65 | 0.40 | 5.52% | 4,241,326 |
| Nov 20, 2024 | 7.25 | 7.28 | 7.00 | 7.25 | -0.07 | -0.96% | 3,329,900 |
| Nov 19, 2024 | 7.02 | 7.57 | 6.96 | 7.32 | 0.12 | 1.67% | 4,885,032 |
| Nov 18, 2024 | 7.00 | 7.38 | 6.72 | 7.20 | 0.29 | 4.20% | 8,483,111 |
| Nov 15, 2024 | 6.51 | 7.14 | 6.37 | 6.91 | 0.41 | 6.31% | 6,954,514 |
| Nov 14, 2024 | 6.76 | 6.77 | 6.19 | 6.50 | 0.49 | 8.15% | 7,001,334 |
| Nov 13, 2024 | 5.79 | 6.53 | 5.41 | 6.01 | 1.21 | 25.21% | 17,335,903 |
| Nov 12, 2024 | 5.00 | 5.04 | 4.61 | 4.80 | -0.06 | -1.23% | 8,318,200 |
| Nov 11, 2024 | 4.80 | 4.86 | 4.50 | 4.86 | 0.47 | 10.71% | 6,291,829 |
| Nov 8, 2024 | 4.25 | 4.42 | 4.16 | 4.39 | 0.17 | 4.03% | 2,244,606 |
| Nov 7, 2024 | 4.15 | 4.33 | 4.12 | 4.22 | 0.08 | 1.93% | 2,103,028 |
| Nov 6, 2024 | 4.18 | 4.23 | 3.98 | 4.14 | 0.15 | 3.76% | 2,768,613 |
| Nov 5, 2024 | 3.79 | 4.01 | 3.78 | 3.99 | 0.15 | 3.91% | 1,354,100 |
| Nov 4, 2024 | 3.75 | 3.88 | 3.73 | 3.84 | 0.08 | 2.13% | 1,076,300 |
| Nov 1, 2024 | 3.76 | 3.86 | 3.74 | 3.76 | 0.04 | 1.08% | 1,192,200 |
| Oct 31, 2024 | 3.89 | 3.92 | 3.70 | 3.72 | -0.18 | -4.62% | 1,419,800 |