XNAS
Datos históricos de The Honest Company, Inc.
The Honest Company, Inc. · HNST
$5.07
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:27:24 UTC
- Variación en el periodo
- +35.92%
- Máximo
- US$6.01
- 4 de septiembre de 2026
- Mínimo
- US$2.07
- 12 de febrero de 2026
- Volumen medio diario
- 2.28 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.95 | 5.07 | 4.95 | 5.07 | +2.01% | 865,221.71 |
| 8 oct 2026 | 4.92 | 4.98 | 4.80 | 4.97 | +0.81% | 2.01 M |
| 7 oct 2026 | 5.03 | 5.10 | 4.90 | 4.93 | −1.99% | 1.38 M |
| 6 oct 2026 | 5.19 | 5.21 | 5.02 | 5.03 | −2.33% | 1.47 M |
| 5 oct 2026 | 5.13 | 5.21 | 5.09 | 5.15 | −0.19% | 1.09 M |
| 2 oct 2026 | 5.05 | 5.18 | 5.04 | 5.16 | +2.79% | 1.05 M |
| 1 oct 2026 | 5.13 | 5.20 | 4.95 | 5.02 | −2.14% | 1.64 M |
| 30 sep 2026 | 5.27 | 5.27 | 5.11 | 5.13 | −1.54% | 1.35 M |
| 29 sep 2026 | 5.27 | 5.33 | 5.18 | 5.21 | −1.70% | 1.38 M |
| 28 sep 2026 | 5.21 | 5.31 | 5.16 | 5.30 | +0.19% | 1.7 M |
| 25 sep 2026 | 5.31 | 5.34 | 5.22 | 5.29 | +0.19% | 1.36 M |
| 24 sep 2026 | 5.17 | 5.30 | 5.11 | 5.28 | +1.93% | 1.51 M |
| 23 sep 2026 | 5.42 | 5.46 | 5.18 | 5.18 | −4.25% | 1.78 M |
| 22 sep 2026 | 5.48 | 5.59 | 5.26 | 5.41 | +1.50% | 2.28 M |
| 21 sep 2026 | 5.35 | 5.36 | 5.26 | 5.33 | 0.00% | 1.46 M |
| 18 sep 2026 | 5.32 | 5.37 | 5.22 | 5.33 | +0.19% | 2.87 M |
| 17 sep 2026 | 5.42 | 5.44 | 5.27 | 5.32 | −0.47% | 1.98 M |
| 16 sep 2026 | 5.45 | 5.57 | 5.32 | 5.35 | −1.57% | 1.75 M |
| 15 sep 2026 | 5.50 | 5.53 | 5.41 | 5.43 | −2.16% | 1.54 M |
| 14 sep 2026 | 5.41 | 5.64 | 5.38 | 5.55 | +2.59% | 1.66 M |
| 11 sep 2026 | 5.42 | 5.48 | 5.22 | 5.41 | +1.88% | 1.91 M |
| 10 sep 2026 | 5.36 | 5.56 | 5.26 | 5.31 | −2.39% | 2.03 M |
| 9 sep 2026 | 5.64 | 5.70 | 5.42 | 5.44 | −5.23% | 2.38 M |
| 8 sep 2026 | 5.91 | 5.96 | 5.71 | 5.74 | −3.53% | 2.19 M |
| 4 sep 2026 | 5.91 | 6.01 | 5.82 | 5.95 | +1.71% | 2.32 M |
| 3 sep 2026 | 5.89 | 5.93 | 5.70 | 5.85 | +2.27% | 2.58 M |
| 2 sep 2026 | 5.59 | 5.84 | 5.50 | 5.72 | +1.60% | 2.38 M |
| 1 sep 2026 | 5.62 | 5.70 | 5.54 | 5.63 | −1.57% | 1.87 M |
| 31 ago 2026 | 5.58 | 5.78 | 5.50 | 5.72 | +0.88% | 1.76 M |
| 28 ago 2026 | 5.77 | 5.96 | 5.66 | 5.67 | −1.56% | 3.04 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.