Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

The Honest Company (NQ: HNST )

4.520 +0.170 (+3.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 4.390 4.610 4.380 4.520 1,182,707 +0.17(+3.91%)
Aug 22, 2024 4.540 4.575 4.330 4.350 1,002,471 -0.17(-3.76%)
Aug 21, 2024 4.230 4.580 4.190 4.520 1,709,703 +0.32(+7.62%)
Aug 20, 2024 4.160 4.215 4.090 4.200 849,036 +0.04(+0.96%)
Aug 19, 2024 4.270 4.288 4.130 4.160 1,103,372 -0.09(-2.12%)
Aug 16, 2024 4.240 4.400 4.160 4.250 1,918,318 +0.02(+0.47%)
Aug 15, 2024 4.070 4.420 4.050 4.230 2,041,691 +0.33(+8.46%)
Aug 14, 2024 4.060 4.080 3.870 3.900 1,274,229 -0.10(-2.50%)
Aug 13, 2024 3.750 4.050 3.702 4.000 2,057,803 +0.33(+8.99%)
Aug 12, 2024 3.850 3.870 3.610 3.670 1,906,297 -0.01(-0.27%)
Aug 09, 2024 3.940 4.090 3.625 3.680 4,289,713 +0.44(+13.58%)
Aug 08, 2024 3.160 3.265 3.090 3.240 2,388,450 +0.12(+3.85%)
Aug 07, 2024 3.440 3.480 3.115 3.120 1,472,169 -0.20(-6.02%)
Aug 06, 2024 3.420 3.430 3.250 3.320 708,259 +0.14(+4.40%)
Aug 05, 2024 2.990 3.260 2.990 3.180 1,592,293 -0.23(-6.74%)
Aug 02, 2024 3.500 3.500 3.260 3.410 1,375,484 -0.19(-5.28%)
Aug 01, 2024 3.730 3.760 3.510 3.600 891,058 -0.13(-3.49%)
Jul 31, 2024 3.740 3.840 3.670 3.730 1,063,538 +0.02(+0.54%)
Jul 30, 2024 3.750 3.750 3.565 3.710 1,079,060 +0.00(+0.00%)
Jul 29, 2024 3.860 3.970 3.660 3.710 936,112 -0.17(-4.38%)
Jul 26, 2024 4.050 4.100 3.730 3.880 1,939,644 -0.15(-3.72%)
Jul 25, 2024 3.800 4.100 3.750 4.030 1,343,942 +0.24(+6.33%)
Jul 24, 2024 3.790 3.856 3.721 3.790 951,667 -0.03(-0.79%)
Jul 23, 2024 3.780 3.870 3.720 3.820 1,516,478 +0.01(+0.26%)
Jul 22, 2024 3.640 3.845 3.540 3.810 1,696,747 +0.18(+4.96%)
Jul 19, 2024 3.590 3.735 3.540 3.630 1,466,653 +0.05(+1.40%)
Jul 18, 2024 3.970 4.000 3.555 3.580 2,396,459 -0.39(-9.82%)
Jul 17, 2024 3.680 4.130 3.620 3.970 3,177,036 +0.43(+12.15%)
Jul 16, 2024 3.370 3.545 3.350 3.540 1,227,576 +0.19(+5.67%)
Jul 15, 2024 3.270 3.410 3.190 3.350 1,674,095 +0.12(+3.72%)
Jul 12, 2024 3.200 3.290 3.130 3.230 1,004,480 +0.07(+2.22%)
Jul 11, 2024 2.990 3.170 2.930 3.160 1,515,021 +0.23(+7.85%)
Jul 10, 2024 3.000 3.035 2.920 2.930 761,945 -0.07(-2.33%)
Jul 09, 2024 3.010 3.070 2.920 3.000 1,040,133 -0.01(-0.33%)
Jul 08, 2024 2.950 3.050 2.890 3.010 1,187,652 +0.12(+4.15%)
Jul 05, 2024 2.850 2.930 2.800 2.890 1,173,282 +0.06(+2.12%)
Jul 03, 2024 2.750 2.870 2.750 2.830 431,178 +0.09(+3.28%)
Jul 02, 2024 2.810 2.810 2.710 2.740 855,834 -0.07(-2.49%)
Jul 01, 2024 3.060 3.080 2.750 2.810 1,310,957 -0.11(-3.77%)
Jun 28, 2024 2.910 3.015 2.790 2.920 11,450,987 +0.01(+0.34%)
Jun 27, 2024 2.910 3.020 2.850 2.910 1,867,512 +0.00(+0.00%)
Jun 26, 2024 2.700 3.035 2.690 2.910 2,522,325 +0.29(+11.07%)
Jun 25, 2024 2.580 2.710 2.550 2.620 1,323,909 +0.12(+4.80%)
Jun 24, 2024 2.545 2.545 2.400 2.500 1,120,467 +0.02(+0.81%)
Jun 21, 2024 2.500 2.540 2.480 2.480 568,752 -0.03(-1.20%)
Jun 20, 2024 2.560 2.580 2.455 2.510 845,250 -0.01(-0.40%)
Jun 18, 2024 2.570 2.600 2.520 2.520 803,567 +0.00(+0.00%)
Jun 17, 2024 2.510 2.540 2.460 2.520 706,014 +0.00(+0.00%)
Jun 14, 2024 2.600 2.600 2.510 2.520 465,630 -0.06(-2.33%)
Jun 13, 2024 2.580 2.610 2.530 2.580 332,312 -0.01(-0.39%)
Jun 12, 2024 2.660 2.725 2.570 2.590 510,425 +0.04(+1.57%)
Jun 11, 2024 2.560 2.560 2.510 2.550 368,476 -0.02(-0.78%)
Jun 10, 2024 2.550 2.610 2.510 2.570 403,241 -0.01(-0.39%)
Jun 07, 2024 2.560 2.660 2.540 2.580 509,653 -0.01(-0.39%)
Jun 06, 2024 2.670 2.680 2.570 2.590 479,699 -0.10(-3.72%)
Jun 05, 2024 2.680 2.720 2.625 2.690 420,408 +0.03(+1.13%)
Jun 04, 2024 2.700 2.720 2.655 2.660 275,093 -0.05(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.