Stockscreener 앱 받기
2.105
1.64%
-0.035
시간 외 거래:
2.10
-0.005
-0.24%
Honest Company Inc 주식 (HNST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $2.17 | $2.07 | $0.10 | 1,845,119.0 | -1.64% |
| 2026-02-11 | $2.27 | $2.13 | $0.145 | 1,791,989.0 | -4.46% |
| 2026-02-10 | $2.31 | $2.20 | $0.11 | 1,307,492.0 | +1.36% |
| 2026-02-09 | $2.29 | $2.15 | $0.14 | 2,388,477.0 | -3.49% |
| 2026-02-06 | $2.31 | $2.23 | $0.08 | 2,268,435.0 | +2.69% |
| 2026-02-05 | $2.39 | $2.21 | $0.175 | 3,084,859.0 | -5.51% |
| 2026-02-04 | $2.50 | $2.35 | $0.15 | 2,035,285.0 | -1.67% |
| 2026-02-03 | $2.52 | $2.35 | $0.175 | 2,536,016.0 | -4.00% |
| 2026-02-02 | $2.55 | $2.41 | $0.14 | 2,268,550.0 | +1.21% |
| 2026-01-30 | $2.49 | $2.41 | $0.0763 | 1,835,419.0 | +1.23% |
| 2026-01-29 | $2.46 | $2.37 | $0.09 | 1,734,759.0 | +0.41% |
| 2026-01-28 | $2.52 | $2.42 | $0.099 | 1,202,760.0 | -2.80% |
| 2026-01-27 | $2.52 | $2.46 | $0.057 | 1,042,012.0 | +0.00% |
| 2026-01-26 | $2.58 | $2.49 | $0.0855 | 1,212,027.0 | -3.10% |
| 2026-01-23 | $2.62 | $2.55 | $0.0697 | 1,752,608.0 | +1.57% |
| 2026-01-22 | $2.62 | $2.50 | $0.1198 | 1,849,603.0 | +2.01% |
| 2026-01-21 | $2.53 | $2.43 | $0.10 | 2,159,010.0 | +1.63% |
| 2026-01-20 | $2.50 | $2.41 | $0.09 | 2,039,275.0 | -1.61% |
| 2026-01-16 | $2.54 | $2.46 | $0.0797 | 2,487,760.0 | -3.86% |
| 2026-01-15 | $2.62 | $2.52 | $0.105 | 1,670,719.0 | -0.38% |
| 2026-01-14 | $2.61 | $2.52 | $0.09 | 1,542,672.0 | +1.96% |
| 2026-01-13 | $2.59 | $2.54 | $0.05 | 1,213,587.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $2.55 | $2.07 | $0.48 | 21,371,341.0 | -14.78% |
| 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% |
0.51%
0.28%
자본화:
|
볼륨(24시간):