Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Honest Company (NQ: HNST )

3.170 +0.040 (+1.28%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.900 9.350 8.900 9.150 781,325 +0.26(+2.92%)
Oct 28, 2021 9.110 8.790 8.890 1,385,822 -0.10(-1.11%)
Oct 27, 2021 9.410 9.660 8.950 8.990 1,409,234 -0.48(-5.07%)
Oct 26, 2021 9.550 9.470 1,009,616 -0.03(-0.32%)
Oct 25, 2021 9.410 9.700 9.350 9.500 826,625 +0.12(+1.28%)
Oct 22, 2021 9.520 9.620 9.330 9.380 457,789 -0.18(-1.88%)
Oct 21, 2021 9.460 9.630 9.310 9.560 435,131 +0.05(+0.53%)
Oct 20, 2021 9.380 9.679 9.365 9.510 534,638 +0.14(+1.49%)
Oct 19, 2021 9.150 9.460 9.110 9.370 630,690 +0.23(+2.52%)
Oct 18, 2021 9.280 9.303 9.020 9.140 843,395 -0.10(-1.08%)
Oct 15, 2021 9.460 9.570 9.210 9.240 439,163 -0.15(-1.60%)
Oct 14, 2021 9.570 9.600 9.300 9.390 406,824 -0.09(-0.95%)
Oct 13, 2021 9.250 9.490 9.170 9.480 453,294 +0.26(+2.82%)
Oct 12, 2021 9.450 9.460 9.130 9.220 756,073 -0.11(-1.18%)
Oct 11, 2021 9.590 9.730 9.310 9.330 547,571 -0.23(-2.41%)
Oct 08, 2021 9.550 9.620 9.340 9.560 601,071 +0.01(+0.10%)
Oct 07, 2021 9.600 9.880 9.510 9.550 845,892 +0.03(+0.32%)
Oct 06, 2021 9.580 9.600 9.320 9.520 1,091,100 -0.14(-1.45%)
Oct 05, 2021 9.850 9.936 9.640 9.660 837,694 -0.11(-1.13%)
Oct 04, 2021 10.28 10.29 9.750 9.770 982,838 -0.45(-4.40%)
Oct 01, 2021 10.44 10.60 10.16 10.22 786,731 -0.16(-1.54%)
Sep 30, 2021 10.47 10.57 10.22 10.38 587,057 -0.11(-1.05%)
Sep 29, 2021 10.71 10.71 10.35 10.49 562,795 -0.25(-2.33%)
Sep 28, 2021 10.83 11.09 10.53 10.74 662,011 -0.08(-0.74%)
Sep 27, 2021 10.92 11.30 10.73 10.82 776,168 -0.01(-0.09%)
Sep 24, 2021 11.39 11.46 10.83 10.83 726,737 -0.62(-5.41%)
Sep 23, 2021 11.17 11.65 11.03 11.45 1,133,143 +0.54(+4.95%)
Sep 22, 2021 10.82 11.31 10.60 10.91 827,635 +0.18(+1.68%)
Sep 21, 2021 10.25 10.78 10.19 10.73 1,105,190 +0.58(+5.71%)
Sep 20, 2021 10.29 10.59 9.880 10.15 1,537,307 -0.57(-5.32%)
Sep 17, 2021 10.64 10.76 10.52 10.72 653,969 +0.11(+1.04%)
Sep 16, 2021 10.63 10.72 10.32 10.61 628,871 +0.06(+0.57%)
Sep 15, 2021 10.60 10.60 10.27 10.55 797,960 -0.04(-0.38%)
Sep 14, 2021 11.11 11.16 10.44 10.59 750,921 -0.35(-3.20%)
Sep 13, 2021 10.67 11.33 10.52 10.94 1,436,934 +0.68(+6.63%)
Sep 10, 2021 10.37 10.46 10.22 10.26 297,969 -0.01(-0.10%)
Sep 09, 2021 10.35 10.41 10.15 10.27 440,600 -0.11(-1.06%)
Sep 08, 2021 10.72 10.80 10.19 10.38 522,755 -0.36(-3.35%)
Sep 07, 2021 10.60 10.75 10.45 10.74 468,625 +0.17(+1.61%)
Sep 03, 2021 10.60 10.64 10.27 10.57 405,260 -0.02(-0.19%)
Sep 02, 2021 10.67 10.72 10.51 10.59 515,453 +0.03(+0.28%)
Sep 01, 2021 10.40 10.86 10.31 10.56 820,602 +0.38(+3.73%)
Aug 31, 2021 10.03 10.26 10.02 10.18 482,883 +0.14(+1.39%)
Aug 30, 2021 10.18 10.20 9.900 10.04 467,880 +0.04(+0.40%)
Aug 27, 2021 9.800 10.14 9.651 10.00 815,885 +0.23(+2.35%)
Aug 26, 2021 10.13 10.24 9.730 9.770 732,261 -0.35(-3.46%)
Aug 25, 2021 10.38 10.49 10.05 10.12 666,749 -0.27(-2.60%)
Aug 24, 2021 9.610 10.47 9.530 10.39 1,488,611 +0.82(+8.57%)
Aug 23, 2021 9.660 9.829 9.490 9.570 714,305 +0.04(+0.42%)
Aug 20, 2021 9.190 9.750 9.160 9.530 1,730,319 +0.37(+4.04%)
Aug 19, 2021 9.210 9.520 9.050 9.160 2,095,222 -0.22(-2.35%)
Aug 18, 2021 9.840 9.953 9.050 9.380 3,854,421 -0.33(-3.40%)
Aug 17, 2021 9.850 10.08 9.230 9.710 3,035,289 -0.04(-0.41%)
Aug 16, 2021 10.28 10.28 9.570 9.750 5,652,918 -0.32(-3.18%)
Aug 13, 2021 11.36 11.71 10.00 10.07 10,152,250 -3.98(-28.33%)
Aug 12, 2021 13.95 14.20 13.47 14.05 1,506,433 +0.20(+1.44%)
Aug 11, 2021 13.87 14.00 13.56 13.85 628,539 -0.03(-0.22%)
Aug 10, 2021 13.77 13.96 13.52 13.88 349,951 +0.11(+0.80%)
Aug 09, 2021 13.54 13.96 13.44 13.77 385,312 +0.20(+1.47%)
Aug 06, 2021 13.44 13.82 13.34 13.57 493,486 +0.17(+1.27%)
Aug 05, 2021 13.31 13.73 13.29 13.40 719,415 +0.06(+0.45%)
Aug 04, 2021 14.07 14.33 13.00 13.34 1,823,199 -0.83(-5.86%)
Aug 03, 2021 14.55 14.59 13.87 14.17 1,244,738 -0.47(-3.21%)
Aug 02, 2021 14.34 14.71 14.34 14.64 608,519 +0.27(+1.88%)
Jul 30, 2021 14.58 14.97 14.31 14.37 403,747 -0.31(-2.11%)
Jul 29, 2021 14.33 14.77 14.25 14.68 419,795 +0.39(+2.73%)
Jul 28, 2021 15.08 15.08 14.24 14.29 657,707 -0.60(-4.03%)
Jul 27, 2021 14.60 15.10 14.40 14.89 656,721 +0.17(+1.15%)
Jul 26, 2021 14.22 14.86 14.22 14.72 602,060 +0.50(+3.52%)
Jul 23, 2021 14.47 14.65 14.01 14.22 403,569 -0.29(-2.00%)
Jul 22, 2021 14.63 14.73 14.39 14.51 475,025 -0.23(-1.56%)
Jul 21, 2021 14.42 15.02 14.42 14.74 507,150 +0.24(+1.66%)
Jul 20, 2021 14.32 14.52 14.18 14.50 1,039,056 +0.35(+2.47%)
Jul 19, 2021 14.66 14.72 13.95 14.15 1,387,405 -0.84(-5.60%)
Jul 16, 2021 15.19 15.30 14.71 14.99 1,811,083 +0.34(+2.32%)
Jul 15, 2021 14.19 15.05 13.69 14.65 3,356,152 +0.67(+4.79%)
Jul 14, 2021 13.74 14.09 13.37 13.98 1,397,475 +0.38(+2.79%)
Jul 13, 2021 14.37 14.67 13.56 13.60 2,371,294 -0.86(-5.95%)
Jul 12, 2021 14.50 14.60 14.05 14.46 1,103,873 -0.11(-0.75%)
Jul 09, 2021 14.98 15.04 14.41 14.57 1,044,469 -0.27(-1.82%)
Jul 08, 2021 14.57 14.97 14.15 14.84 1,509,741 +0.03(+0.20%)
Jul 07, 2021 15.10 15.14 14.65 14.81 840,895 -0.30(-1.99%)
Jul 06, 2021 14.90 15.14 14.52 15.11 1,019,591 +0.21(+1.41%)
Jul 02, 2021 15.10 15.25 14.85 14.90 1,304,190 -0.03(-0.20%)
Jul 01, 2021 16.07 16.10 14.83 14.93 2,048,781 -1.26(-7.78%)
Jun 30, 2021 16.38 16.64 15.86 16.19 1,293,913 -0.24(-1.46%)
Jun 29, 2021 16.28 16.69 16.10 16.43 855,670 +0.29(+1.80%)
Jun 28, 2021 15.90 16.32 15.90 16.14 871,402 +0.17(+1.06%)
Jun 25, 2021 15.50 16.24 15.46 15.97 4,490,917 +0.47(+3.03%)
Jun 24, 2021 15.00 15.65 15.00 15.50 1,798,670 +0.53(+3.54%)
Jun 23, 2021 15.04 15.27 14.71 14.97 1,489,369 +0.08(+0.54%)
Jun 22, 2021 15.27 15.35 14.79 14.89 1,576,721 -0.38(-2.49%)
Jun 21, 2021 15.66 16.00 15.13 15.27 1,309,267 -0.38(-2.43%)
Jun 18, 2021 16.47 16.61 15.25 15.65 3,697,264 -0.70(-4.28%)
Jun 17, 2021 15.90 16.89 15.81 16.35 4,651,063 -1.30(-7.37%)
Jun 16, 2021 18.28 18.36 16.53 17.65 3,555,052 -0.63(-3.45%)
Jun 15, 2021 18.70 18.95 17.88 18.28 911,754 -0.11(-0.60%)
Jun 14, 2021 18.45 19.00 18.36 18.39 785,306 +0.01(+0.05%)
Jun 11, 2021 19.30 19.37 18.18 18.38 1,010,075 -0.73(-3.82%)
Jun 10, 2021 18.67 19.56 18.51 19.11 1,291,374 +0.35(+1.87%)
Jun 09, 2021 17.32 19.47 17.25 18.76 2,257,455 +1.54(+8.94%)
Jun 08, 2021 16.10 17.55 15.70 17.22 1,652,127 +1.13(+7.02%)
Jun 07, 2021 17.09 17.27 15.96 16.09 957,356 -0.94(-5.52%)
Jun 04, 2021 18.31 18.41 16.80 17.03 1,071,091 -1.28(-6.99%)
Jun 03, 2021 19.08 19.94 17.68 18.31 1,319,661 -0.94(-4.88%)
Jun 02, 2021 17.29 19.33 17.09 19.25 3,836,634 +2.37(+14.04%)
Jun 01, 2021 16.49 17.10 15.88 16.88 2,809,884 +1.10(+6.97%)
May 28, 2021 14.95 16.40 14.88 15.78 1,000,208 +1.08(+7.35%)
May 27, 2021 14.89 14.92 14.64 14.70 623,858 +0.04(+0.27%)
May 26, 2021 14.54 15.14 14.54 14.66 649,683 -0.32(-2.14%)
May 25, 2021 15.65 15.70 14.96 14.98 804,691 -0.47(-3.04%)
May 24, 2021 16.89 16.89 15.31 15.45 865,014 -1.25(-7.49%)
May 21, 2021 16.00 17.17 15.68 16.70 1,370,522 +0.97(+6.17%)
May 20, 2021 15.62 16.05 15.08 15.73 1,005,363 +0.02(+0.13%)
May 19, 2021 15.90 16.00 15.70 15.71 357,950 -0.29(-1.81%)
May 18, 2021 16.07 16.10 15.63 16.00 632,548 +0.07(+0.44%)
May 17, 2021 16.21 16.21 15.55 15.93 519,633 -0.04(-0.25%)
May 14, 2021 15.36 16.23 15.17 15.97 2,141,671 +1.06(+7.11%)
May 13, 2021 15.45 15.83 14.91 14.91 1,113,212 -0.54(-3.50%)
May 12, 2021 14.90 15.70 14.90 15.45 2,143,714 +0.37(+2.45%)
May 11, 2021 16.64 16.70 15.00 15.08 4,794,925 -1.59(-9.54%)
May 10, 2021 19.52 19.52 16.50 16.67 3,222,767 -2.41(-12.63%)
May 07, 2021 20.76 21.00 18.95 19.08 2,145,379 -1.50(-7.29%)
May 06, 2021 22.84 23.63 19.75 20.58 4,462,695 -2.42(-10.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.