The Honest Co Inc (HNST)
7.65
+0.40
(+5.52%)
USD |
NASDAQ |
Nov 21, 16:00
7.65
0.00 (0.00%)
After-Hours: 20:00
Honest Price: 7.65 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 7.25 | 7.275 | 7.00 | 7.25 | 3.302M |
| Nov 19, 2024 | 7.02 | 7.57 | 6.96 | 7.32 | 4.885M |
| Nov 18, 2024 | 7.00 | 7.38 | 6.720 | 7.20 | 8.483M |
| Nov 15, 2024 | 6.51 | 7.135 | 6.37 | 6.91 | 6.955M |
| Nov 14, 2024 | 6.76 | 6.77 | 6.19 | 6.50 | 7.001M |
| Nov 13, 2024 | 5.790 | 6.53 | 5.41 | 6.01 | 17.34M |
| Nov 12, 2024 | 5.00 | 5.04 | 4.61 | 4.80 | 8.318M |
| Nov 11, 2024 | 4.80 | 4.86 | 4.50 | 4.86 | 6.292M |
| Nov 08, 2024 | 4.25 | 4.42 | 4.16 | 4.39 | 2.245M |
| Nov 07, 2024 | 4.15 | 4.33 | 4.12 | 4.22 | 2.103M |
| Nov 06, 2024 | 4.18 | 4.23 | 3.98 | 4.14 | 2.769M |
| Nov 05, 2024 | 3.79 | 4.015 | 3.78 | 3.99 | 1.354M |
| Nov 04, 2024 | 3.75 | 3.875 | 3.725 | 3.84 | 1.076M |
| Nov 01, 2024 | 3.76 | 3.86 | 3.740 | 3.76 | 1.192M |
| Oct 31, 2024 | 3.89 | 3.915 | 3.70 | 3.72 | 1.420M |
| Oct 30, 2024 | 3.94 | 3.96 | 3.825 | 3.90 | 1.554M |
| Oct 29, 2024 | 3.78 | 3.95 | 3.70 | 3.95 | 1.655M |
| Oct 28, 2024 | 3.62 | 3.798 | 3.62 | 3.78 | 1.378M |
| Oct 25, 2024 | 3.64 | 3.68 | 3.56 | 3.58 | 1.669M |
| Oct 24, 2024 | 3.62 | 3.665 | 3.57 | 3.64 | 1.149M |
| Oct 23, 2024 | 3.66 | 3.670 | 3.56 | 3.59 | 1.184M |
| Oct 22, 2024 | 3.74 | 3.78 | 3.62 | 3.70 | 1.548M |
| Oct 21, 2024 | 3.81 | 3.84 | 3.69 | 3.73 | 1.428M |
| Oct 18, 2024 | 3.83 | 3.875 | 3.77 | 3.79 | 1.932M |
| Oct 17, 2024 | 3.91 | 3.934 | 3.76 | 3.78 | 1.684M |
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
4.831
Average
3.36
Median
Oct 19 2022
Price Benchmarks
| e.l.f. Beauty Inc | 122.47 |
| Acme United Corp | 41.48 |
| Kimberly-Clark Corp | 137.01 |
| Nu Skin Enterprises Inc | 7.295 |
| Spectrum Brands Holdings Inc | 90.23 |
Price Related Metrics
| PS Ratio | 2.052 |
| Price to Book Value | 5.770 |
| Price to Free Cash Flow | 27.17 |
| Earnings Yield | -0.50% |
| Market Cap | 772.35M |