Stockscreener 앱 받기
5.28
1.93%
0.10
시장 영업 전:
5.30
0.02
+0.38%
Honest Company Inc 주식 (HNST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $5.29 | $5.11 | $0.185 | 1,507,941.0 | +1.93% |
| 2026-09-23 | $5.46 | $5.18 | $0.28 | 1,779,388.0 | -4.25% |
| 2026-09-22 | $5.59 | $5.25 | $0.335 | 2,262,280.0 | +1.50% |
| 2026-09-21 | $5.36 | $5.26 | $0.10 | 1,453,148.0 | +0.00% |
| 2026-09-18 | $5.37 | $5.22 | $0.15 | 2,870,133.0 | +0.19% |
| 2026-09-17 | $5.43 | $5.27 | $0.165 | 1,971,189.0 | -0.47% |
| 2026-09-16 | $5.57 | $5.32 | $0.25 | 1,745,849.0 | -1.57% |
| 2026-09-15 | $5.53 | $5.41 | $0.12 | 1,536,440.0 | -2.16% |
| 2026-09-14 | $5.64 | $5.38 | $0.26 | 1,658,407.0 | +2.59% |
| 2026-09-11 | $5.47 | $5.22 | $0.255 | 1,900,839.0 | +1.88% |
| 2026-09-10 | $5.55 | $5.26 | $0.295 | 1,924,967.0 | -2.39% |
| 2026-09-09 | $5.70 | $5.42 | $0.285 | 2,370,216.0 | -5.23% |
| 2026-09-08 | $5.96 | $5.71 | $0.25 | 2,183,959.0 | -3.53% |
| 2026-09-04 | $6.01 | $5.82 | $0.19 | 2,293,459.0 | +1.71% |
| 2026-09-03 | $5.93 | $5.70 | $0.228 | 2,423,991.0 | +2.27% |
| 2026-09-02 | $5.84 | $5.50 | $0.34 | 2,212,706.0 | +1.60% |
| 2026-09-01 | $5.70 | $5.54 | $0.155 | 1,809,758.0 | -1.57% |
| 2026-08-31 | $5.78 | $5.50 | $0.28 | 1,751,669.0 | +0.88% |
| 2026-08-28 | $5.96 | $5.66 | $0.30 | 2,948,744.0 | -1.56% |
| 2026-08-27 | $5.87 | $5.59 | $0.275 | 2,335,502.0 | +0.70% |
| 2026-08-26 | $5.91 | $5.43 | $0.48 | 3,030,262.0 | +3.91% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $6.01 | $5.11 | $0.90 | 35,412,611.0 | -7.69% |
| 2026-08 | $5.96 | $3.58 | $2.38 | 70,759,487.0 | +56.71% |
| 2026-07 | $4.12 | $3.61 | $0.5132 | 26,002,152.0 | -0.27% |
| 2026-06 | $3.78 | $3.14 | $0.64 | 30,790,150.0 | +4.57% |
| 2026-05 | $4.05 | $3.06 | $0.99 | 36,116,029.0 | +0.00% |
| 2026-04 | $3.65 | $2.68 | $0.965 | 33,948,147.0 | +19.05% |
| 2026-03 | $3.01 | $2.49 | $0.5199 | 39,774,783.0 | +5.00% |
| 2026-02 | $2.94 | $2.07 | $0.865 | 38,933,924.0 | +13.36% |
| 2026-01 | $2.71 | $2.37 | $0.34 | 36,926,163.0 | -4.26% |
Honest Company Inc 주식 (HNST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.98 | $2.58 | $0.40 | 44,301,482.0 | -2.60% |
| 2025-11 | $3.41 | $2.31 | $1.10 | 102,333,646.0 | -21.11% |
| 2025-10 | $4.03 | $3.37 | $0.655 | 87,548,829.0 | -7.34% |
| 2025-09 | $4.17 | $3.63 | $0.5399 | 70,921,149.0 | -7.07% |
| 2025-08 | $4.79 | $3.50 | $1.29 | 96,925,695.0 | -14.10% |
| 2025-07 | $5.28 | $4.34 | $0.9401 | 59,998,954.0 | -9.43% |
| 2025-06 | $5.25 | $4.30 | $0.95 | 50,797,836.0 | +1.19% |
| 2025-05 | $5.55 | $4.32 | $1.23 | 61,119,799.0 | +5.01% |
| 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% |
2.55%
자본화:
|
볼륨(24시간):