The Honest Co Inc (HNST)
3.16
+0.11
(+3.61%)
USD |
NASDAQ |
Apr 26, 16:00
3.16
0.00 (0.00%)
After-Hours: 20:00
Honest Price: 3.16 for April 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 26, 2024 | 3.04 | 3.17 | 3.02 | 3.16 | 513909.0 |
| Apr 25, 2024 | 3.01 | 3.115 | 2.98 | 3.05 | 475411.0 |
| Apr 24, 2024 | 3.12 | 3.17 | 3.04 | 3.06 | 456896.0 |
| Apr 23, 2024 | 3.00 | 3.27 | 3.00 | 3.11 | 534704.0 |
| Apr 22, 2024 | 3.04 | 3.26 | 2.975 | 3.02 | 1.134M |
| Apr 19, 2024 | 3.00 | 3.13 | 2.90 | 3.03 | 1.779M |
| Apr 18, 2024 | 3.06 | 3.12 | 2.995 | 3.06 | 977326.0 |
| Apr 17, 2024 | 3.06 | 3.26 | 2.95 | 3.11 | 2.425M |
| Apr 16, 2024 | 3.09 | 3.15 | 3.04 | 3.09 | 550849.0 |
| Apr 15, 2024 | 3.28 | 3.305 | 3.125 | 3.14 | 743804.0 |
| Apr 12, 2024 | 3.46 | 3.485 | 3.23 | 3.25 | 735064.0 |
| Apr 11, 2024 | 3.48 | 3.50 | 3.385 | 3.45 | 968235.0 |
| Apr 10, 2024 | 3.56 | 3.60 | 3.34 | 3.45 | 1.646M |
| Apr 09, 2024 | 3.80 | 3.825 | 3.71 | 3.72 | 512200.0 |
| Apr 08, 2024 | 3.80 | 3.878 | 3.75 | 3.81 | 476296.0 |
| Apr 05, 2024 | 3.80 | 3.915 | 3.72 | 3.79 | 550161.0 |
| Apr 04, 2024 | 4.04 | 4.070 | 3.78 | 3.83 | 1.114M |
| Apr 03, 2024 | 3.75 | 3.82 | 3.565 | 3.77 | 1.214M |
| Apr 02, 2024 | 3.91 | 3.92 | 3.67 | 3.76 | 643459.0 |
| Apr 01, 2024 | 4.09 | 4.11 | 3.925 | 3.96 | 777865.0 |
| Mar 28, 2024 | 3.84 | 4.13 | 3.84 | 4.05 | 960763.0 |
| Mar 27, 2024 | 3.93 | 4.02 | 3.78 | 3.83 | 1.145M |
| Mar 26, 2024 | 4.26 | 4.31 | 3.89 | 3.92 | 1.106M |
| Mar 25, 2024 | 4.17 | 4.480 | 4.15 | 4.20 | 1.304M |
| Mar 22, 2024 | 4.16 | 4.31 | 4.10 | 4.19 | 949942.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.10
Minimum
Oct 12 2023
23.00
Maximum
May 05 2021
5.063
Average
3.32
Median
Price Benchmarks
| e.l.f. Beauty Inc | 179.63 |
| Acme United Corp | 41.10 |
| Kimberly-Clark Corp | 135.24 |
| Spectrum Brands Holdings Inc | 82.57 |
| RegalWorks Media Inc | 0.034 |
Price Related Metrics
| PS Ratio | 0.8673 |
| Price to Book Value | 2.490 |
| Price to Free Cash Flow | 17.06 |
| Earnings Yield | -13.29% |
| Market Cap | 306.62M |