Stockscreener 앱 받기
2.815
0.18%
-0.005
시장 영업 전:
2.80
-0.015
-0.53%
Honest Company Inc 주식 (HNST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $2.83 | $2.75 | $0.08 | 1,704,397.0 | -0.18% |
| 2025-12-03 | $2.87 | $2.69 | $0.1825 | 2,507,255.0 | +5.62% |
| 2025-12-02 | $2.79 | $2.66 | $0.13 | 2,306,495.0 | -1.84% |
| 2025-12-01 | $2.73 | $2.58 | $0.15 | 2,627,643.0 | +1.12% |
| 2025-11-28 | $2.74 | $2.66 | $0.08 | 1,200,216.0 | +0.00% |
| 2025-11-26 | $2.73 | $2.61 | $0.1185 | 2,148,482.0 | +2.28% |
| 2025-11-25 | $2.64 | $2.58 | $0.06 | 1,754,697.0 | +1.94% |
| 2025-11-24 | $2.66 | $2.53 | $0.13 | 4,216,471.0 | +2.38% |
| 2025-11-21 | $2.58 | $2.43 | $0.15 | 3,082,254.0 | -0.40% |
| 2025-11-20 | $2.69 | $2.53 | $0.16 | 3,969,527.0 | -3.07% |
| 2025-11-19 | $2.65 | $2.54 | $0.115 | 2,586,838.0 | -2.25% |
| 2025-11-18 | $2.71 | $2.43 | $0.275 | 4,953,043.0 | +9.88% |
| 2025-11-17 | $2.58 | $2.41 | $0.165 | 3,450,999.0 | -5.81% |
| 2025-11-14 | $2.61 | $2.51 | $0.10 | 2,656,830.0 | -0.39% |
| 2025-11-13 | $2.75 | $2.56 | $0.19 | 4,533,578.0 | -5.47% |
| 2025-11-12 | $2.89 | $2.65 | $0.24 | 9,227,202.0 | +8.73% |
| 2025-11-11 | $2.65 | $2.50 | $0.15 | 3,950,775.0 | -3.82% |
| 2025-11-10 | $2.84 | $2.58 | $0.26 | 6,449,585.0 | -1.69% |
| 2025-11-07 | $2.71 | $2.31 | $0.405 | 12,882,078.0 | +14.38% |
| 2025-11-06 | $2.58 | $2.31 | $0.27 | 21,257,736.0 | -29.40% |
| 2025-11-05 | $3.41 | $3.29 | $0.12 | 6,930,567.0 | -0.90% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $2.87 | $2.58 | $0.29 | 10,850,187.0 | +4.65% |
| 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% |
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% |
1.45%
1.56%
자본화:
|
볼륨(24시간):