Stockscreener 앱 받기
7.65
5.52%
0.40
시간 외 거래:
7.66
0.010
+0.13%
Honest Company Inc 주식 (HNST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $7.80 | $7.25 | $0.555 | 3,936,995.0 | +5.52% |
| 2024-11-20 | $7.28 | $7.00 | $0.275 | 3,298,250.0 | -0.96% |
| 2024-11-19 | $7.57 | $6.96 | $0.61 | 4,866,399.0 | +1.67% |
| 2024-11-18 | $7.38 | $6.72 | $0.6599 | 8,436,613.0 | +4.20% |
| 2024-11-15 | $7.13 | $6.37 | $0.765 | 6,895,012.0 | +6.31% |
| 2024-11-14 | $6.77 | $6.19 | $0.58 | 6,947,832.0 | +8.15% |
| 2024-11-13 | $6.53 | $5.41 | $1.12 | 17,242,058.0 | +25.21% |
| 2024-11-12 | $5.04 | $4.61 | $0.43 | 8,055,686.0 | -1.23% |
| 2024-11-11 | $4.86 | $4.50 | $0.36 | 6,235,489.0 | +10.71% |
| 2024-11-08 | $4.42 | $4.16 | $0.26 | 2,236,329.0 | +4.03% |
| 2024-11-07 | $4.33 | $4.12 | $0.21 | 2,082,163.0 | +1.93% |
| 2024-11-06 | $4.23 | $3.98 | $0.25 | 2,742,710.0 | +3.76% |
| 2024-11-05 | $4.01 | $3.78 | $0.235 | 1,346,757.0 | +3.91% |
| 2024-11-04 | $3.88 | $3.73 | $0.15 | 1,068,377.0 | +2.13% |
| 2024-11-01 | $3.86 | $3.74 | $0.1199 | 1,169,634.0 | +1.08% |
| 2024-10-31 | $3.92 | $3.70 | $0.215 | 1,409,306.0 | -4.62% |
| 2024-10-30 | $3.96 | $3.83 | $0.135 | 1,545,455.0 | -1.27% |
| 2024-10-29 | $3.95 | $3.70 | $0.25 | 1,569,349.0 | +4.50% |
| 2024-10-28 | $3.80 | $3.62 | $0.1775 | 1,359,001.0 | +5.59% |
| 2024-10-25 | $3.68 | $3.56 | $0.12 | 1,661,260.0 | -1.65% |
| 2024-10-24 | $3.67 | $3.57 | $0.095 | 1,135,719.0 | +1.39% |
| 2024-10-23 | $3.67 | $3.56 | $0.1099 | 1,173,618.0 | -2.97% |
| 2024-10-22 | $3.78 | $3.62 | $0.16 | 1,531,580.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $7.80 | $3.73 | $4.08 | 80,497,299.0 | +105.65% |
| 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% |
0.70%
자본화:
|
볼륨(24시간):