Stockscreener 앱 받기
6.89
4.71%
0.31
Honest Company Inc 주식 (HNST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $6.93 | $6.37 | $0.565 | 3,605,968.0 | +4.71% |
| 2024-12-19 | $6.79 | $6.45 | $0.3399 | 2,499,873.0 | +0.92% |
| 2024-12-18 | $7.19 | $6.40 | $0.79 | 4,382,388.0 | -8.04% |
| 2024-12-17 | $7.25 | $6.95 | $0.305 | 3,545,675.0 | -4.58% |
| 2024-12-16 | $7.49 | $6.93 | $0.56 | 2,475,900.0 | +5.24% |
| 2024-12-13 | $7.14 | $6.86 | $0.2817 | 2,864,017.0 | +1.58% |
| 2024-12-12 | $7.31 | $6.86 | $0.455 | 3,361,620.0 | -2.66% |
| 2024-12-11 | $7.59 | $7.04 | $0.55 | 4,747,692.0 | -5.43% |
| 2024-12-10 | $7.98 | $7.49 | $0.49 | 4,929,367.0 | -4.31% |
| 2024-12-09 | $8.36 | $7.88 | $0.48 | 2,563,776.0 | -4.01% |
| 2024-12-06 | $8.87 | $8.22 | $0.65 | 2,535,011.0 | -2.14% |
| 2024-12-05 | $8.58 | $8.08 | $0.50 | 3,085,985.0 | +1.45% |
| 2024-12-04 | $8.41 | $7.87 | $0.545 | 2,376,567.0 | +3.37% |
| 2024-12-03 | $8.43 | $8.01 | $0.4249 | 2,955,987.0 | -3.84% |
| 2024-12-02 | $8.46 | $7.92 | $0.54 | 3,341,718.0 | +0.48% |
| 2024-11-29 | $8.32 | $7.79 | $0.53 | 2,733,070.0 | +1.34% |
| 2024-11-27 | $8.49 | $8.03 | $0.46 | 3,009,677.0 | -1.68% |
| 2024-11-26 | $8.83 | $8.32 | $0.509 | 4,852,971.0 | -2.92% |
| 2024-11-25 | $8.97 | $8.33 | $0.64 | 7,159,553.0 | +5.15% |
| 2024-11-22 | $8.29 | $7.61 | $0.679 | 5,583,023.0 | +6.54% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.87 | $6.37 | $2.50 | 52,877,512.0 | -16.89% |
| 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% |
Honest Company Inc 주식 (HNST) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.34 | $2.63 | $0.7099 | 21,479,540.0 | +4.51% |
| 2022-11 | $3.54 | $2.63 | $0.905 | 21,860,445.0 | -12.99% |
| 2022-10 | $3.74 | $2.81 | $0.93 | 24,209,039.0 | -5.43% |
| 2022-09 | $4.32 | $3.29 | $1.04 | 32,882,768.0 | -3.05% |
| 2022-08 | $4.51 | $3.27 | $1.24 | 29,526,177.0 | +8.08% |
| 2022-07 | $4.07 | $2.92 | $1.15 | 30,904,720.0 | +14.38% |
| 2022-06 | $3.50 | $2.54 | $0.96 | 32,044,187.0 | -15.12% |
| 2022-05 | $4.31 | $2.66 | $1.65 | 44,866,233.0 | -13.13% |
| 2022-04 | $5.28 | $3.89 | $1.39 | 23,499,171.0 | -23.99% |
| 2022-03 | $6.16 | $4.20 | $1.96 | 60,748,850.0 | -9.86% |
| 2022-02 | $6.85 | $5.03 | $1.82 | 23,865,710.0 | -10.94% |
| 2022-01 | $8.28 | $5.54 | $2.74 | 37,008,634.0 | -19.78% |
0.57%
0.33%
자본화:
|
볼륨(24시간):