Stockscreener 앱 받기
4.84
10.50%
0.46
시간 외 거래:
4.90
0.06
+1.24%
Honest Company Inc 주식 (HNST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $5.19 | $4.66 | $0.53 | 5,967,331.0 | +10.50% |
| 2025-05-08 | $4.95 | $4.32 | $0.63 | 6,503,382.0 | -8.75% |
| 2025-05-07 | $5.11 | $4.76 | $0.345 | 4,380,291.0 | -3.23% |
| 2025-05-06 | $4.99 | $4.81 | $0.18 | 1,353,403.0 | +0.40% |
| 2025-05-05 | $5.00 | $4.90 | $0.10 | 1,769,661.0 | -1.00% |
| 2025-05-02 | $5.01 | $4.86 | $0.1464 | 1,435,505.0 | +3.31% |
| 2025-05-01 | $4.89 | $4.76 | $0.13 | 1,483,882.0 | +0.84% |
| 2025-04-30 | $4.88 | $4.66 | $0.215 | 1,283,593.0 | -0.83% |
| 2025-04-29 | $4.84 | $4.72 | $0.12 | 2,022,255.0 | +0.84% |
| 2025-04-28 | $4.89 | $4.72 | $0.175 | 1,090,170.0 | -0.21% |
| 2025-04-25 | $4.80 | $4.68 | $0.12 | 1,208,680.0 | +0.84% |
| 2025-04-24 | $4.78 | $4.49 | $0.285 | 1,438,753.0 | +5.54% |
| 2025-04-23 | $4.75 | $4.50 | $0.25 | 1,418,181.0 | +0.67% |
| 2025-04-22 | $4.53 | $4.33 | $0.20 | 1,592,317.0 | +6.16% |
| 2025-04-21 | $4.46 | $4.17 | $0.295 | 2,095,751.0 | -3.87% |
| 2025-04-17 | $4.54 | $4.38 | $0.1601 | 1,671,882.0 | -0.68% |
| 2025-04-16 | $4.55 | $4.37 | $0.18 | 2,292,693.0 | -0.67% |
| 2025-04-15 | $4.53 | $4.37 | $0.155 | 3,056,013.0 | +0.45% |
| 2025-04-14 | $4.61 | $4.38 | $0.2299 | 1,524,368.0 | +0.68% |
Honest Company Inc 주식 (HNST) 연도별 가격 이력
이 심층 분석에서는 Honest Company Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HNST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Honest Company Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Honest Company Inc 주식 (HNST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $5.19 | $4.32 | $0.87 | 28,860,786.0 | +1.04% |
| 2025-04 | $5.09 | $3.78 | $1.31 | 46,638,405.0 | +1.91% |
| 2025-03 | $5.62 | $4.56 | $1.06 | 51,362,515.0 | -12.96% |
| 2025-02 | $6.46 | $4.55 | $1.91 | 52,147,326.0 | -15.76% |
| 2025-01 | $7.10 | $5.63 | $1.47 | 46,513,676.0 | -7.50% |
Honest Company Inc 주식 (HNST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.87 | $6.37 | $2.50 | 59,637,511.0 | -16.77% |
| 2024-11 | $8.97 | $3.73 | $5.25 | 99,898,598.0 | +122.85% |
| 2024-10 | $4.05 | $3.32 | $0.73 | 44,581,100.0 | +4.20% |
| 2024-09 | $4.67 | $3.50 | $1.17 | 23,451,337.0 | -23.55% |
| 2024-08 | $4.68 | $2.99 | $1.69 | 31,787,973.0 | +25.20% |
| 2024-07 | $4.13 | $2.71 | $1.42 | 29,524,102.0 | +27.74% |
| 2024-06 | $3.04 | $2.40 | $0.635 | 25,661,841.0 | +8.55% |
| 2024-05 | $3.36 | $2.63 | $0.725 | 19,081,099.0 | -10.63% |
| 2024-04 | $4.11 | $2.90 | $1.21 | 19,269,534.0 | -25.68% |
| 2024-03 | $4.89 | $2.83 | $2.06 | 36,938,286.0 | +30.65% |
| 2024-02 | $3.65 | $2.80 | $0.855 | 12,062,133.0 | +8.77% |
| 2024-01 | $3.26 | $2.61 | $0.65 | 11,613,103.0 | -13.64% |
Honest Company Inc 주식 (HNST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.45 | $2.20 | $1.25 | 23,704,234.0 | +38.08% |
| 2023-11 | $2.52 | $1.09 | $1.43 | 17,764,162.0 | +106.03% |
| 2023-10 | $1.33 | $1.06 | $0.27 | 10,643,509.0 | -7.94% |
| 2023-09 | $1.54 | $1.08 | $0.455 | 17,352,994.0 | -14.86% |
| 2023-08 | $1.56 | $1.30 | $0.26 | 15,957,475.0 | -1.99% |
| 2023-07 | $1.81 | $1.46 | $0.3494 | 11,305,147.0 | -10.12% |
| 2023-06 | $1.93 | $1.44 | $0.485 | 25,366,676.0 | +14.29% |
| 2023-05 | $2.27 | $1.40 | $0.8676 | 29,353,855.0 | -11.45% |
| 2023-04 | $1.99 | $1.60 | $0.39 | 12,563,251.0 | -7.78% |
| 2023-03 | $3.01 | $1.60 | $1.41 | 27,171,303.0 | -35.48% |
| 2023-02 | $3.75 | $2.78 | $0.97 | 14,426,887.0 | -15.45% |
| 2023-01 | $3.37 | $2.57 | $0.7956 | 21,650,388.0 | +9.63% |
2.70%
1.09%
자본화:
|
볼륨(24시간):