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 )

2.910 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 29, 2023 3.260 3.365 3.185 3.300 712,075 +0.02(+0.61%)
Dec 28, 2023 3.250 3.380 3.245 3.280 552,874 +0.03(+0.92%)
Dec 27, 2023 3.410 3.450 3.180 3.250 872,410 -0.16(-4.69%)
Dec 26, 2023 3.110 3.410 3.100 3.410 854,876 +0.27(+8.60%)
Dec 22, 2023 3.080 3.190 3.060 3.140 646,610 +0.05(+1.62%)
Dec 21, 2023 2.960 3.090 2.950 3.090 636,264 +0.15(+5.10%)
Dec 20, 2023 3.000 3.119 2.900 2.940 836,100 -0.06(-2.00%)
Dec 19, 2023 2.890 3.030 2.890 3.000 968,147 +0.11(+3.81%)
Dec 18, 2023 2.850 3.040 2.790 2.890 1,228,893 +0.08(+2.85%)
Dec 15, 2023 2.750 2.830 2.610 2.810 1,026,366 +0.06(+2.18%)
Dec 14, 2023 2.830 2.840 2.690 2.750 891,068 +0.01(+0.36%)
Dec 13, 2023 2.740 2.880 2.550 2.740 1,910,432 +0.05(+1.86%)
Dec 12, 2023 2.320 2.735 2.310 2.690 1,685,740 +0.33(+13.98%)
Dec 11, 2023 2.450 2.465 2.240 2.360 609,105 -0.12(-4.65%)
Dec 08, 2023 2.520 2.520 2.401 2.475 570,170 -0.02(-0.80%)
Dec 07, 2023 2.280 2.510 2.230 2.495 1,233,696 +0.22(+9.43%)
Dec 06, 2023 2.320 2.400 2.220 2.280 931,534 -0.06(-2.56%)
Dec 05, 2023 2.430 2.480 2.260 2.340 1,392,609 -0.07(-2.90%)
Dec 04, 2023 2.260 2.450 2.220 2.410 1,262,420 +0.09(+3.88%)
Dec 01, 2023 2.450 2.570 2.200 2.320 4,917,152 -0.07(-2.93%)
Nov 30, 2023 2.050 2.520 2.020 2.390 2,780,093 +0.34(+16.59%)
Nov 29, 2023 1.980 2.085 1.960 2.050 496,464 +0.12(+6.22%)
Nov 28, 2023 1.900 1.970 1.830 1.930 429,073 +0.02(+1.05%)
Nov 27, 2023 1.940 2.010 1.870 1.910 419,433 -0.07(-3.29%)
Nov 24, 2023 1.880 2.000 1.875 1.975 357,310 +0.10(+5.05%)
Nov 22, 2023 1.580 1.890 1.570 1.880 1,015,346 +0.29(+18.24%)
Nov 21, 2023 1.570 1.625 1.570 1.590 416,988 -0.01(-0.63%)
Nov 20, 2023 1.540 1.640 1.470 1.600 1,716,486 +0.10(+6.67%)
Nov 17, 2023 1.440 1.505 1.410 1.500 1,468,682 +0.07(+4.90%)
Nov 16, 2023 1.510 1.510 1.400 1.430 393,788 -0.07(-4.67%)
Nov 15, 2023 1.490 1.570 1.470 1.500 586,891 +0.00(+0.00%)
Nov 14, 2023 1.400 1.530 1.391 1.500 720,208 +0.10(+7.53%)
Nov 13, 2023 1.450 1.480 1.210 1.395 649,225 -0.08(-5.74%)
Nov 10, 2023 1.470 1.500 1.370 1.480 483,346 +0.00(+0.00%)
Nov 09, 2023 1.370 1.670 1.340 1.480 4,019,044 +0.28(+23.33%)
Nov 08, 2023 1.210 1.240 1.200 1.200 385,334 -0.03(-2.44%)
Nov 07, 2023 1.220 1.230 1.200 1.230 236,227 +0.03(+2.50%)
Nov 06, 2023 1.220 1.250 1.190 1.200 203,125 -0.04(-3.23%)
Nov 03, 2023 1.130 1.250 1.130 1.240 463,236 +0.10(+8.77%)
Nov 02, 2023 1.090 1.170 1.090 1.140 322,741 +0.04(+3.64%)
Nov 01, 2023 1.160 1.160 1.090 1.100 246,532 -0.06(-5.17%)
Oct 31, 2023 1.150 1.190 1.150 1.160 206,403 +0.00(+0.00%)
Oct 30, 2023 1.100 1.190 1.100 1.160 563,612 +0.05(+4.50%)
Oct 27, 2023 1.170 1.170 1.070 1.110 660,911 -0.05(-4.31%)
Oct 26, 2023 1.180 1.188 1.130 1.160 396,194 -0.04(-3.33%)
Oct 25, 2023 1.250 1.270 1.185 1.200 385,580 -0.07(-5.51%)
Oct 24, 2023 1.190 1.280 1.180 1.270 356,963 +0.09(+7.63%)
Oct 23, 2023 1.200 1.230 1.150 1.180 401,608 -0.06(-4.84%)
Oct 20, 2023 1.230 1.240 1.180 1.240 498,469 +0.01(+0.81%)
Oct 19, 2023 1.320 1.330 1.220 1.230 304,009 -0.07(-5.38%)
Oct 18, 2023 1.160 1.300 1.160 1.300 1,186,151 +0.11(+9.24%)
Oct 17, 2023 1.150 1.210 1.150 1.190 393,801 +0.02(+1.71%)
Oct 16, 2023 1.150 1.180 1.150 1.170 348,385 +0.02(+1.74%)
Oct 13, 2023 1.100 1.160 1.060 1.150 545,631 +0.05(+4.55%)
Oct 12, 2023 1.160 1.190 1.100 1.100 737,650 -0.08(-6.78%)
Oct 11, 2023 1.170 1.190 1.170 1.180 137,750 +0.00(+0.00%)
Oct 10, 2023 1.160 1.230 1.160 1.180 456,633 +0.01(+0.85%)
Oct 09, 2023 1.160 1.190 1.154 1.170 190,942 -0.02(-1.68%)
Oct 06, 2023 1.150 1.200 1.150 1.190 301,152 +0.02(+1.71%)
Oct 05, 2023 1.150 1.190 1.145 1.170 706,303 +0.02(+1.74%)
Oct 04, 2023 1.210 1.235 1.150 1.150 508,805 -0.08(-6.50%)
Oct 03, 2023 1.230 1.260 1.220 1.230 470,256 -0.02(-1.60%)
Oct 02, 2023 1.240 1.270 1.200 1.250 907,309 -0.01(-0.79%)
Sep 29, 2023 1.240 1.275 1.240 1.260 277,209 +0.01(+0.80%)
Sep 28, 2023 1.290 1.300 1.250 1.250 305,842 -0.05(-3.85%)
Sep 27, 2023 1.280 1.320 1.260 1.300 575,474 +0.01(+0.78%)
Sep 26, 2023 1.250 1.310 1.230 1.290 759,392 +0.04(+3.20%)
Sep 25, 2023 1.240 1.270 1.250 1.250 258,916 -0.02(-1.57%)
Sep 22, 2023 1.250 1.300 1.240 1.270 585,458 +0.00(+0.00%)
Sep 21, 2023 1.220 1.300 1.212 1.270 656,761 +0.04(+3.25%)
Sep 20, 2023 1.230 1.300 1.220 1.230 675,696 -0.01(-0.81%)
Sep 19, 2023 1.240 1.260 1.200 1.240 775,102 -0.01(-0.80%)
Sep 18, 2023 1.220 1.290 1.200 1.250 974,580 +0.04(+3.31%)
Sep 15, 2023 1.140 1.260 1.085 1.210 6,356,468 -0.15(-11.03%)
Sep 14, 2023 1.380 1.410 1.345 1.360 1,375,234 -0.04(-2.86%)
Sep 13, 2023 1.390 1.420 1.390 1.400 381,843 +0.00(+0.00%)
Sep 12, 2023 1.430 1.440 1.400 1.400 413,910 -0.03(-2.10%)
Sep 11, 2023 1.390 1.455 1.350 1.430 532,877 +0.02(+1.42%)
Sep 08, 2023 1.510 1.510 1.410 1.410 372,476 -0.11(-7.24%)
Sep 07, 2023 1.400 1.520 1.380 1.520 833,072 +0.10(+7.04%)
Sep 06, 2023 1.430 1.445 1.400 1.420 563,865 -0.03(-2.07%)
Sep 05, 2023 1.480 1.480 1.400 1.450 518,185 -0.04(-2.68%)
Sep 01, 2023 1.480 1.540 1.480 1.490 354,500 +0.01(+0.68%)
Aug 31, 2023 1.480 1.510 1.461 1.480 243,572 +0.01(+0.68%)
Aug 30, 2023 1.470 1.510 1.430 1.470 336,913 -0.01(-0.68%)
Aug 29, 2023 1.420 1.510 1.410 1.480 580,445 +0.04(+2.78%)
Aug 28, 2023 1.430 1.470 1.410 1.440 298,879 +0.01(+0.70%)
Aug 25, 2023 1.410 1.460 1.410 1.430 322,851 +0.00(+0.00%)
Aug 24, 2023 1.400 1.455 1.400 1.430 854,362 +0.01(+0.70%)
Aug 23, 2023 1.460 1.460 1.390 1.420 354,218 -0.05(-3.07%)
Aug 22, 2023 1.410 1.470 1.370 1.465 903,796 +0.05(+3.17%)
Aug 21, 2023 1.380 1.430 1.300 1.420 1,103,592 +0.03(+2.16%)
Aug 18, 2023 1.400 1.420 1.370 1.390 735,629 -0.02(-1.42%)
Aug 17, 2023 1.440 1.470 1.390 1.410 653,059 -0.05(-3.42%)
Aug 16, 2023 1.430 1.480 1.390 1.460 968,231 +0.04(+2.82%)
Aug 15, 2023 1.420 1.450 1.390 1.420 491,641 -0.03(-2.07%)
Aug 14, 2023 1.380 1.460 1.370 1.450 706,723 +0.04(+2.84%)
Aug 11, 2023 1.380 1.430 1.350 1.410 634,863 +0.03(+2.17%)
Aug 10, 2023 1.400 1.450 1.363 1.380 753,497 -0.01(-0.72%)
Aug 09, 2023 1.470 1.560 1.350 1.390 1,377,949 -0.02(-1.42%)
Aug 08, 2023 1.370 1.410 1.350 1.410 996,488 +0.02(+1.44%)
Aug 07, 2023 1.410 1.435 1.350 1.390 914,398 -0.02(-1.42%)
Aug 04, 2023 1.430 1.445 1.410 1.410 640,954 -0.01(-0.70%)
Aug 03, 2023 1.470 1.499 1.420 1.420 591,227 -0.05(-3.40%)
Aug 02, 2023 1.480 1.490 1.420 1.470 735,106 -0.01(-0.68%)
Aug 01, 2023 1.470 1.509 1.445 1.480 812,175 -0.03(-1.99%)
Jul 31, 2023 1.500 1.540 1.498 1.510 541,039 +0.02(+1.34%)
Jul 28, 2023 1.470 1.510 1.465 1.490 495,088 +0.03(+2.05%)
Jul 27, 2023 1.570 1.570 1.460 1.460 686,471 -0.09(-5.81%)
Jul 26, 2023 1.510 1.560 1.510 1.550 388,607 +0.03(+1.97%)
Jul 25, 2023 1.540 1.550 1.510 1.520 617,741 -0.01(-0.65%)
Jul 24, 2023 1.540 1.560 1.500 1.530 665,597 -0.02(-1.29%)
Jul 21, 2023 1.600 1.600 1.510 1.550 1,097,943 -0.04(-2.52%)
Jul 20, 2023 1.720 1.720 1.560 1.590 773,286 -0.12(-7.02%)
Jul 19, 2023 1.690 1.730 1.690 1.710 580,314 +0.01(+0.59%)
Jul 18, 2023 1.700 1.730 1.670 1.700 362,053 +0.02(+1.19%)
Jul 17, 2023 1.690 1.730 1.655 1.680 480,764 -0.03(-1.75%)
Jul 14, 2023 1.760 1.780 1.710 1.710 409,515 -0.06(-3.39%)
Jul 13, 2023 1.780 1.809 1.745 1.770 436,045 +0.01(+0.57%)
Jul 12, 2023 1.750 1.770 1.660 1.760 845,589 +0.04(+2.33%)
Jul 11, 2023 1.690 1.725 1.660 1.720 321,093 +0.04(+2.38%)
Jul 10, 2023 1.660 1.730 1.641 1.680 374,990 +0.01(+0.60%)
Jul 07, 2023 1.620 1.710 1.620 1.670 342,655 +0.03(+1.83%)
Jul 06, 2023 1.670 1.690 1.615 1.640 975,848 -0.04(-2.38%)
Jul 05, 2023 1.740 1.740 1.660 1.680 521,739 -0.08(-4.55%)
Jul 03, 2023 1.660 1.760 1.660 1.760 421,682 +0.08(+4.76%)
Jun 30, 2023 1.780 1.790 1.680 1.680 416,097 -0.05(-2.89%)
Jun 29, 2023 1.690 1.760 1.665 1.730 594,646 +0.06(+3.59%)
Jun 28, 2023 1.660 1.700 1.650 1.670 406,219 +0.01(+0.60%)
Jun 27, 2023 1.660 1.730 1.650 1.660 731,217 -0.02(-1.19%)
Jun 26, 2023 1.730 1.800 1.680 1.680 679,651 -0.05(-2.89%)
Jun 23, 2023 1.620 1.735 1.610 1.730 9,435,042 +0.10(+6.13%)
Jun 22, 2023 1.610 1.640 1.570 1.630 789,612 +0.02(+1.24%)
Jun 21, 2023 1.580 1.620 1.580 1.610 716,273 +0.01(+0.63%)
Jun 20, 2023 1.640 1.650 1.520 1.600 939,643 -0.09(-5.33%)
Jun 16, 2023 1.770 1.770 1.655 1.690 798,086 -0.05(-2.87%)
Jun 15, 2023 1.670 1.755 1.630 1.740 519,699 +0.14(+8.75%)
May 08, 2023 1.610 1.645 1.530 1.600 1,454,951 +0.00(+0.00%)
May 05, 2023 1.500 1.610 1.500 1.600 467,036 +0.11(+7.38%)
May 04, 2023 1.520 1.539 1.470 1.490 616,138 -0.05(-3.25%)
May 03, 2023 1.510 1.560 1.481 1.540 594,780 +0.02(+1.32%)
May 02, 2023 1.580 1.610 1.510 1.520 831,062 -0.05(-3.18%)
May 01, 2023 1.650 1.670 1.570 1.570 940,663 -0.09(-5.42%)
Apr 28, 2023 1.650 1.700 1.620 1.660 520,810 -0.01(-0.60%)
Apr 27, 2023 1.670 1.710 1.655 1.670 402,823 +0.01(+0.60%)
Apr 26, 2023 1.660 1.700 1.630 1.660 506,247 +0.00(+0.00%)
Apr 25, 2023 1.750 1.750 1.600 1.660 646,978 -0.09(-5.14%)
Apr 24, 2023 1.790 1.815 1.730 1.750 625,536 -0.04(-2.51%)
Apr 21, 2023 1.770 1.810 1.750 1.795 562,646 +0.00(+0.28%)
Apr 20, 2023 1.790 1.840 1.760 1.790 570,028 -0.01(-0.56%)
Apr 19, 2023 1.840 1.845 1.790 1.800 454,777 -0.03(-1.64%)
Apr 18, 2023 1.810 1.860 1.810 1.830 426,046 -0.01(-0.54%)
Apr 17, 2023 1.830 1.840 1.780 1.840 628,736 +0.05(+2.79%)
Apr 14, 2023 1.820 1.840 1.780 1.790 751,778 -0.04(-2.19%)
Apr 13, 2023 1.830 1.865 1.780 1.830 1,024,155 +0.02(+1.10%)
Apr 12, 2023 1.890 1.890 1.800 1.810 642,175 -0.04(-2.16%)
Apr 11, 2023 1.860 1.890 1.800 1.850 1,015,232 -0.01(-0.54%)
Apr 10, 2023 1.880 1.880 1.805 1.860 682,665 -0.02(-1.06%)
Apr 06, 2023 1.890 1.900 1.815 1.880 660,281 -0.02(-1.05%)
Apr 05, 2023 1.930 1.940 1.870 1.900 775,288 -0.03(-1.55%)
Apr 04, 2023 1.860 1.990 1.840 1.930 890,194 +0.06(+3.21%)
Apr 03, 2023 1.790 1.900 1.780 1.870 770,991 +0.07(+3.89%)
Mar 31, 2023 1.730 1.840 1.695 1.800 1,011,718 +0.10(+5.88%)
Mar 30, 2023 1.700 1.720 1.660 1.700 621,680 +0.05(+3.03%)
Mar 29, 2023 1.670 1.690 1.630 1.650 556,260 +0.00(+0.00%)
Mar 28, 2023 1.700 1.735 1.650 1.650 485,223 -0.04(-2.37%)
Mar 27, 2023 1.700 1.720 1.650 1.690 512,865 +0.01(+0.60%)
Mar 24, 2023 1.640 1.720 1.600 1.680 1,133,472 +0.02(+1.20%)
Mar 23, 2023 1.660 1.710 1.605 1.660 1,190,975 +0.03(+1.84%)
Mar 22, 2023 1.790 1.790 1.610 1.630 1,578,050 -0.13(-7.39%)
Mar 21, 2023 1.750 1.805 1.700 1.760 1,222,454 +0.05(+2.92%)
Mar 20, 2023 1.740 1.780 1.665 1.710 1,511,389 -0.01(-0.58%)
Mar 17, 2023 1.830 1.830 1.625 1.720 3,565,569 -0.14(-7.53%)
Mar 16, 2023 2.380 2.460 1.820 1.860 6,462,672 -0.93(-33.33%)
Mar 15, 2023 2.720 2.810 2.685 2.790 715,244 +0.04(+1.45%)
Mar 14, 2023 2.770 2.840 2.721 2.750 523,020 +0.01(+0.36%)
Mar 13, 2023 2.680 2.755 2.610 2.740 689,398 +0.05(+1.86%)
Mar 10, 2023 2.720 2.730 2.610 2.690 762,070 -0.05(-1.82%)
Mar 09, 2023 2.800 2.860 2.710 2.740 520,609 -0.08(-2.84%)
Mar 08, 2023 2.840 2.850 2.774 2.820 483,758 -0.03(-1.05%)
Mar 07, 2023 2.880 2.940 2.818 2.850 415,001 -0.04(-1.38%)
Mar 06, 2023 2.990 3.000 2.840 2.890 1,050,218 -0.11(-3.67%)
Mar 03, 2023 2.960 3.010 2.850 3.000 938,178 +0.05(+1.69%)
Mar 02, 2023 2.780 2.960 2.750 2.950 742,903 +0.16(+5.73%)
Mar 01, 2023 2.790 2.818 2.750 2.790 433,049 +0.00(+0.00%)
Feb 28, 2023 2.830 2.840 2.780 2.790 1,704,922 -0.01(-0.36%)
Feb 27, 2023 2.860 2.903 2.780 2.800 569,668 -0.03(-1.06%)
Feb 24, 2023 2.900 2.900 2.830 2.830 551,884 -0.11(-3.74%)
Feb 23, 2023 2.950 2.985 2.890 2.940 414,825 +0.01(+0.34%)
Feb 22, 2023 2.920 3.000 2.890 2.930 559,437 +0.02(+0.69%)
Feb 21, 2023 2.980 3.008 2.910 2.910 660,981 -0.10(-3.32%)
Feb 17, 2023 3.000 3.034 2.935 3.010 624,251 +0.00(+0.00%)
Feb 16, 2023 3.110 3.110 2.990 3.010 862,811 -0.15(-4.75%)
Feb 15, 2023 3.070 3.220 3.025 3.160 671,675 +0.10(+3.27%)
Feb 14, 2023 2.940 3.080 2.870 3.060 559,622 +0.08(+2.68%)
Feb 13, 2023 2.880 2.990 2.820 2.980 768,298 +0.10(+3.47%)
Feb 10, 2023 2.920 2.940 2.780 2.880 747,874 -0.03(-1.03%)
Feb 09, 2023 3.140 3.155 2.900 2.910 971,336 -0.18(-5.83%)
Feb 08, 2023 3.200 3.220 3.070 3.090 711,801 -0.12(-3.74%)
Feb 07, 2023 3.280 3.300 3.140 3.210 579,513 -0.06(-1.83%)
Feb 06, 2023 3.440 3.490 3.265 3.270 608,943 -0.23(-6.57%)
Feb 03, 2023 3.500 3.630 3.445 3.500 804,004 -0.10(-2.78%)
Feb 02, 2023 3.470 3.750 3.470 3.600 1,335,128 +0.27(+8.11%)
Feb 01, 2023 3.260 3.380 3.180 3.330 698,919 +0.03(+0.91%)
Jan 31, 2023 3.190 3.366 3.170 3.300 824,489 +0.14(+4.43%)
Jan 30, 2023 3.040 3.300 3.038 3.160 1,080,966 +0.08(+2.60%)
Jan 27, 2023 2.800 3.110 2.795 3.080 1,978,148 +0.30(+10.79%)
Jan 26, 2023 2.710 2.860 2.680 2.780 856,857 +0.06(+2.21%)
Jan 25, 2023 2.680 2.740 2.570 2.720 842,118 +0.01(+0.37%)
Jan 24, 2023 2.780 2.810 2.700 2.710 1,089,479 -0.09(-3.21%)
Jan 23, 2023 2.820 2.850 2.720 2.800 1,045,293 -0.02(-0.71%)
Jan 20, 2023 2.900 2.940 2.785 2.820 1,206,208 -0.04(-1.40%)
Jan 19, 2023 2.970 2.980 2.810 2.860 1,089,788 -0.14(-4.67%)
Jan 18, 2023 3.100 3.139 2.980 3.000 1,042,662 -0.10(-3.23%)
Jan 17, 2023 3.050 3.162 3.040 3.100 1,483,244 +0.06(+1.97%)
Jan 13, 2023 3.070 3.249 2.975 3.040 2,458,866 -0.06(-1.94%)
Jan 12, 2023 3.170 3.170 2.950 3.100 1,285,014 -0.04(-1.27%)
Jan 11, 2023 3.140 3.179 3.060 3.140 1,518,381 +0.03(+0.96%)
Jan 10, 2023 3.000 3.130 2.940 3.110 580,886 +0.14(+4.71%)
Jan 09, 2023 2.960 3.070 2.960 2.970 585,407 +0.03(+1.02%)
Jan 06, 2023 2.960 2.970 2.800 2.940 831,638 +0.01(+0.34%)
Jan 05, 2023 2.960 2.990 2.865 2.930 543,194 -0.09(-2.98%)
Jan 04, 2023 2.940 3.040 2.900 3.020 578,023 +0.10(+3.42%)
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.