Honest Company, Inc. HNST
NASDAQ · Amerika Birleşik Devletleri · Perakende Ticaret
$5,02-0,11 (-%2,14)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |