Stockscreener 앱 받기
4.84
3.78%
-0.19
Honest Company Inc 주식 (HNST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $5.04 | $4.79 | $0.25 | 2,265,911.0 | -3.78% |
| 2026-08-13 | $5.18 | $5.01 | $0.1701 | 1,917,116.0 | -0.79% |
| 2026-08-12 | $5.38 | $5.04 | $0.335 | 2,878,982.0 | -2.69% |
| 2026-08-11 | $5.28 | $5.10 | $0.18 | 3,558,389.0 | -0.38% |
| 2026-08-10 | $5.60 | $5.18 | $0.42 | 4,194,056.0 | -4.21% |
| 2026-08-07 | $5.79 | $5.24 | $0.555 | 6,748,169.0 | +0.74% |
| 2026-08-06 | $5.84 | $4.84 | $1.00 | 20,016,468.0 | +40.78% |
| 2026-08-05 | $3.94 | $3.83 | $0.1147 | 1,073,403.0 | -1.03% |
| 2026-08-04 | $3.91 | $3.68 | $0.23 | 1,391,344.0 | +6.14% |
| 2026-08-03 | $3.77 | $3.58 | $0.195 | 1,120,798.0 | +0.41% |
| 2026-07-31 | $3.73 | $3.61 | $0.1232 | 1,000,291.0 | -1.88% |
| 2026-07-30 | $3.76 | $3.69 | $0.075 | 1,076,631.0 | -0.53% |
| 2026-07-29 | $3.85 | $3.71 | $0.135 | 974,191.0 | -2.09% |
| 2026-07-28 | $3.92 | $3.81 | $0.11 | 957,290.0 | -0.52% |
| 2026-07-27 | $3.90 | $3.81 | $0.0892 | 1,074,801.0 | +1.32% |
| 2026-07-24 | $3.88 | $3.70 | $0.175 | 1,288,896.0 | +1.88% |
| 2026-07-23 | $3.78 | $3.65 | $0.13 | 1,205,752.0 | -3.12% |
| 2026-07-22 | $3.90 | $3.79 | $0.1136 | 977,608.0 | -1.29% |
| 2026-07-21 | $3.90 | $3.73 | $0.17 | 1,345,171.0 | +0.52% |
| 2026-07-20 | $3.91 | $3.69 | $0.215 | 1,502,090.0 | +1.04% |
| 2026-07-17 | $3.96 | $3.83 | $0.135 | 1,259,532.0 | -2.30% |
| 2026-07-16 | $4.01 | $3.87 | $0.1389 | 1,189,835.0 | -2.24% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $5.84 | $3.58 | $2.26 | 47,430,547.0 | +32.60% |
| 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% |
0.79%
0.00%
자본화:
|
볼륨(24시간):