Honest Company, Inc. HNST
NASDAQ · Vereinigte Staaten · Einzelhandel
$5,02-0,11 (-2,14 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,02 | -2,14 % | $5,13 | $5,20 | $4,95 | 1,63M |
| 2026-09-30 | $5,13 | -1,54 % | $5,27 | $5,27 | $5,11 | 1,35M |
| 2026-09-29 | $5,21 | -1,70 % | $5,27 | $5,33 | $5,18 | 1,38M |
| 2026-09-28 | $5,30 | +0,19 % | $5,21 | $5,31 | $5,16 | 1,70M |
| 2026-09-25 | $5,29 | +0,19 % | $5,31 | $5,34 | $5,22 | 1,35M |
| 2026-09-24 | $5,28 | +1,93 % | $5,17 | $5,30 | $5,11 | 1,51M |
| 2026-09-23 | $5,18 | -4,25 % | $5,42 | $5,46 | $5,18 | 1,78M |
| 2026-09-22 | $5,41 | +1,50 % | $5,48 | $5,59 | $5,26 | 2,28M |
| 2026-09-21 | $5,33 | 0,00 % | $5,35 | $5,36 | $5,26 | 1,45M |
| 2026-09-18 | $5,33 | +0,19 % | $5,32 | $5,37 | $5,22 | 2,87M |
| 2026-09-17 | $5,32 | -0,47 % | $5,41 | $5,43 | $5,27 | 1,97M |
| 2026-09-16 | $5,34 | -1,57 % | $5,45 | $5,57 | $5,32 | 1,75M |
| 2026-09-15 | $5,43 | -2,16 % | $5,50 | $5,53 | $5,41 | 1,54M |
| 2026-09-14 | $5,55 | +2,59 % | $5,41 | $5,64 | $5,38 | 1,66M |
| 2026-09-11 | $5,41 | +1,88 % | $5,42 | $5,47 | $5,22 | 1,90M |
| 2026-09-10 | $5,31 | -2,39 % | $5,36 | $5,55 | $5,26 | 2,03M |
| 2026-09-09 | $5,44 | -5,23 % | $5,64 | $5,70 | $5,41 | 2,38M |
| 2026-09-08 | $5,74 | -3,53 % | $5,91 | $5,96 | $5,71 | 2,19M |
| 2026-09-04 | $5,95 | +1,71 % | $5,91 | $6,01 | $5,82 | 2,32M |
| 2026-09-03 | $5,85 | +2,27 % | $5,89 | $5,93 | $5,70 | 2,58M |
| 2026-09-02 | $5,72 | +1,60 % | $5,59 | $5,84 | $5,50 | 2,37M |
| 2026-09-01 | $5,63 | -1,57 % | $5,62 | $5,70 | $5,54 | 1,87M |
| 2026-08-31 | $5,72 | +0,88 % | $5,58 | $5,78 | $5,50 | 1,76M |
| 2026-08-28 | $5,67 | -1,56 % | $5,77 | $5,96 | $5,66 | 3,04M |
| 2026-08-27 | $5,76 | +0,70 % | $5,66 | $5,86 | $5,59 | 2,34M |
| 2026-08-26 | $5,72 | +3,91 % | $5,48 | $5,91 | $5,43 | 3,14M |
| 2026-08-25 | $5,51 | +5,97 % | $5,25 | $5,55 | $5,17 | 2,96M |
| 2026-08-24 | $5,20 | +2,87 % | $5,05 | $5,32 | $5,05 | 2,78M |
| 2026-08-21 | $5,05 | +1,81 % | $4,97 | $5,09 | $4,90 | 1,68M |
| 2026-08-20 | $4,96 | -1,20 % | $4,98 | $5,08 | $4,84 | 2,47M |
| 2026-08-19 | $5,02 | +5,68 % | $4,80 | $5,07 | $4,80 | 2,06M |
| 2026-08-18 | $4,75 | +1,06 % | $4,67 | $4,82 | $4,63 | 1,63M |
| 2026-08-17 | $4,70 | -2,89 % | $4,81 | $4,87 | $4,65 | 2,10M |
| 2026-08-14 | $4,84 | -3,78 % | $5,02 | $5,04 | $4,79 | 2,29M |
| 2026-08-13 | $5,03 | -0,79 % | $5,05 | $5,18 | $5,01 | 2,05M |
| 2026-08-12 | $5,07 | -2,69 % | $5,28 | $5,38 | $5,05 | 3,04M |
| 2026-08-11 | $5,21 | -0,38 % | $5,23 | $5,28 | $5,10 | 3,64M |
| 2026-08-10 | $5,23 | -4,21 % | $5,46 | $5,60 | $5,18 | 4,29M |
| 2026-08-07 | $5,46 | +0,74 % | $5,36 | $5,79 | $5,24 | 6,79M |
| 2026-08-06 | $5,42 | +40,78 % | $4,89 | $5,84 | $4,84 | 20,10M |
| 2026-08-05 | $3,85 | -1,03 % | $3,88 | $3,94 | $3,83 | 1,44M |
| 2026-08-04 | $3,89 | +6,14 % | $3,69 | $3,91 | $3,68 | 1,40M |
| 2026-08-03 | $3,66 | +0,41 % | $3,69 | $3,78 | $3,58 | 1,12M |
| 2026-07-31 | $3,65 | -1,88 % | $3,73 | $3,73 | $3,61 | 1,01M |
| 2026-07-30 | $3,72 | -0,53 % | $3,74 | $3,76 | $3,68 | 1,08M |
| 2026-07-29 | $3,74 | -2,09 % | $3,79 | $3,85 | $3,71 | 1,00M |
| 2026-07-28 | $3,82 | -0,52 % | $3,84 | $3,92 | $3,81 | 959,50K |
| 2026-07-27 | $3,84 | +1,32 % | $3,84 | $3,90 | $3,81 | 1,07M |
| 2026-07-24 | $3,79 | +1,88 % | $3,72 | $3,88 | $3,70 | 1,29M |
| 2026-07-23 | $3,72 | -3,12 % | $3,78 | $3,78 | $3,65 | 1,21M |
| 2026-07-22 | $3,84 | -1,29 % | $3,85 | $3,90 | $3,79 | 978,70K |
| 2026-07-21 | $3,89 | +0,52 % | $3,85 | $3,90 | $3,73 | 1,35M |
| 2026-07-20 | $3,87 | +1,04 % | $3,83 | $3,91 | $3,69 | 1,51M |
| 2026-07-17 | $3,83 | -2,30 % | $3,88 | $3,96 | $3,83 | 1,26M |
| 2026-07-16 | $3,92 | -2,24 % | $3,99 | $4,01 | $3,87 | 1,20M |
| 2026-07-15 | $4,01 | +1,26 % | $3,95 | $4,13 | $3,95 | 1,38M |
| 2026-07-14 | $3,96 | +1,54 % | $3,95 | $3,99 | $3,87 | 820,00K |
| 2026-07-13 | $3,90 | -2,74 % | $4,01 | $4,06 | $3,86 | 1,17M |
| 2026-07-10 | $4,01 | +1,26 % | $3,96 | $4,09 | $3,92 | 1,48M |
| 2026-07-09 | $3,96 | +1,54 % | $3,89 | $3,97 | $3,87 | 979,40K |
| 2026-07-08 | $3,90 | -1,02 % | $3,89 | $3,91 | $3,80 | 986,20K |
| 2026-07-07 | $3,94 | 0,00 % | $3,96 | $4,03 | $3,87 | 1,05M |
| 2026-07-06 | $3,94 | +1,03 % | $3,90 | $4,04 | $3,84 | 1,42M |
| 2026-07-02 | $3,90 | +2,63 % | $3,83 | $3,95 | $3,82 | 1,53M |
| 2026-07-01 | $3,80 | +3,83 % | $3,66 | $3,81 | $3,66 | 1,40M |
| 2026-06-30 | $3,66 | +0,27 % | $3,63 | $3,69 | $3,57 | 993,00K |
| 2026-06-29 | $3,65 | +1,39 % | $3,62 | $3,66 | $3,55 | 1,06M |
| 2026-06-26 | $3,60 | +1,12 % | $3,52 | $3,64 | $3,52 | 3,24M |
| 2026-06-25 | $3,56 | -3,52 % | $3,66 | $3,71 | $3,52 | 1,29M |
| 2026-06-24 | $3,69 | +2,50 % | $3,59 | $3,78 | $3,59 | 1,43M |
| 2026-06-23 | $3,60 | +3,45 % | $3,49 | $3,63 | $3,47 | 1,20M |
| 2026-06-22 | $3,48 | -7,69 % | $3,72 | $3,73 | $3,42 | 1,54M |
| 2026-06-18 | $3,77 | +5,90 % | $3,63 | $3,77 | $3,60 | 1,78M |
| 2026-06-17 | $3,56 | -1,39 % | $3,61 | $3,72 | $3,55 | 1,20M |
| 2026-06-16 | $3,61 | +0,84 % | $3,57 | $3,66 | $3,57 | 734,50K |
| 2026-06-15 | $3,58 | -1,10 % | $3,64 | $3,68 | $3,54 | 1,67M |
| 2026-06-12 | $3,62 | +1,97 % | $3,56 | $3,67 | $3,51 | 1,32M |
| 2026-06-11 | $3,55 | +2,60 % | $3,46 | $3,55 | $3,45 | 1,16M |
| 2026-06-10 | $3,46 | +1,47 % | $3,41 | $3,55 | $3,37 | 1,44M |
| 2026-06-09 | $3,41 | +1,19 % | $3,37 | $3,47 | $3,37 | 1,22M |
| 2026-06-08 | $3,37 | +3,69 % | $3,25 | $3,41 | $3,25 | 1,28M |
| 2026-06-05 | $3,25 | -1,22 % | $3,28 | $3,43 | $3,21 | 1,42M |
| 2026-06-04 | $3,29 | -0,60 % | $3,31 | $3,41 | $3,24 | 1,25M |
| 2026-06-03 | $3,31 | -2,07 % | $3,40 | $3,43 | $3,14 | 2,11M |
| 2026-06-02 | $3,38 | -3,15 % | $3,48 | $3,48 | $3,35 | 1,79M |
| 2026-06-01 | $3,49 | -0,29 % | $3,48 | $3,55 | $3,35 | 1,83M |
| 2026-05-29 | $3,50 | -5,66 % | $3,70 | $3,71 | $3,48 | 1,97M |
| 2026-05-28 | $3,71 | +1,64 % | $3,59 | $3,72 | $3,56 | 1,40M |
| 2026-05-27 | $3,65 | +2,53 % | $3,56 | $3,77 | $3,54 | 1,67M |
| 2026-05-26 | $3,56 | +4,40 % | $3,48 | $3,63 | $3,48 | 1,85M |