Stockscreener 앱 받기
3.549
3.96%
0.139
Honest Company Inc 주식 (HNST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $3.58 | $3.48 | $0.10 | 713,520.0 | +3.94% |
| 2026-05-22 | $3.41 | $3.25 | $0.16 | 1,775,771.0 | +6.90% |
| 2026-05-21 | $3.20 | $3.07 | $0.13 | 1,642,113.0 | -0.62% |
| 2026-05-20 | $3.24 | $3.06 | $0.18 | 1,407,793.0 | -0.31% |
| 2026-05-19 | $3.31 | $3.18 | $0.125 | 1,398,613.0 | -1.53% |
| 2026-05-18 | $3.31 | $3.09 | $0.22 | 1,488,767.0 | +4.81% |
| 2026-05-15 | $3.19 | $3.09 | $0.0999 | 1,064,668.0 | -2.19% |
| 2026-05-14 | $3.34 | $3.18 | $0.161 | 973,348.0 | -3.63% |
| 2026-05-13 | $3.35 | $3.27 | $0.09 | 1,171,079.0 | -1.78% |
| 2026-05-12 | $3.44 | $3.24 | $0.195 | 1,715,544.0 | +2.43% |
| 2026-05-11 | $3.57 | $3.28 | $0.29 | 2,782,553.0 | -9.62% |
| 2026-05-08 | $3.86 | $3.62 | $0.235 | 2,591,755.0 | -2.41% |
| 2026-05-07 | $4.05 | $3.30 | $0.75 | 5,038,381.0 | +10.03% |
| 2026-05-06 | $3.45 | $3.29 | $0.1589 | 2,013,171.0 | -1.74% |
| 2026-05-05 | $3.47 | $3.32 | $0.15 | 1,280,564.0 | +3.29% |
| 2026-05-04 | $3.50 | $3.31 | $0.19 | 1,396,384.0 | -4.84% |
| 2026-05-01 | $3.56 | $3.46 | $0.10 | 1,490,202.0 | +0.29% |
| 2026-04-30 | $3.52 | $3.31 | $0.21 | 1,770,280.0 | +5.74% |
| 2026-04-29 | $3.52 | $3.26 | $0.255 | 2,261,752.0 | -5.43% |
| 2026-04-28 | $3.57 | $3.44 | $0.128 | 1,458,559.0 | +0.57% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $4.05 | $3.06 | $0.99 | 29,944,226.0 | +1.27% |
| 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% |
1.90%
1.46%
자본화:
|
볼륨(24시간):