U.S. markets open in 3 hours 34 minutes
F S&P 500
5,109.00 +17.50 (+0.34%) F Dow Jones
38,677.00 +295.00 (+0.77%) F Nasdaq
17,757.75 +108.00 (+0.61%) E-mini Russell 2000 Index Futur
2,024.10 -3.10 (-0.15%) Petróleo
78.86 -0.09 (-0.11%) Oro
2,310.60 +1.00 (+0.04%)
The Honest Company, Inc. (HNST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 3.0500 | 3.0600 | 2.9350 | 3.0100 | 3.0100 | 417,700 |
| 01 may 2024 | 3.0000 | 3.0900 | 2.9200 | 2.9800 | 2.9800 | 651,500 |
| 30 abr 2024 | 3.0500 | 3.0750 | 2.9900 | 3.0100 | 3.0100 | 545,700 |
| 29 abr 2024 | 3.1600 | 3.1980 | 3.0300 | 3.0800 | 3.0800 | 554,300 |
| 26 abr 2024 | 3.0400 | 3.1700 | 3.0200 | 3.1600 | 3.1600 | 514,400 |
| 25 abr 2024 | 3.0100 | 3.1150 | 2.9800 | 3.0500 | 3.0500 | 475,400 |
| 24 abr 2024 | 3.1200 | 3.1700 | 3.0400 | 3.0600 | 3.0600 | 456,800 |
| 23 abr 2024 | 3.0000 | 3.2700 | 3.0000 | 3.1100 | 3.1100 | 534,700 |
| 22 abr 2024 | 3.0400 | 3.2600 | 2.9750 | 3.0200 | 3.0200 | 1,133,800 |
| 19 abr 2024 | 3.0000 | 3.1300 | 2.9000 | 3.0300 | 3.0300 | 1,779,000 |
| 18 abr 2024 | 3.0600 | 3.1200 | 2.9950 | 3.0600 | 3.0600 | 977,200 |
| 17 abr 2024 | 3.0600 | 3.2600 | 2.9500 | 3.1100 | 3.1100 | 2,425,400 |
| 16 abr 2024 | 3.0900 | 3.1500 | 3.0400 | 3.0900 | 3.0900 | 550,800 |
| 15 abr 2024 | 3.2800 | 3.3050 | 3.1250 | 3.1400 | 3.1400 | 743,800 |
| 12 abr 2024 | 3.4600 | 3.4850 | 3.2300 | 3.2500 | 3.2500 | 734,900 |
| 11 abr 2024 | 3.4800 | 3.5000 | 3.3850 | 3.4500 | 3.4500 | 968,200 |
| 10 abr 2024 | 3.5600 | 3.6000 | 3.3400 | 3.4500 | 3.4500 | 1,646,300 |
| 09 abr 2024 | 3.8000 | 3.8250 | 3.7100 | 3.7200 | 3.7200 | 512,200 |
| 08 abr 2024 | 3.8000 | 3.8780 | 3.7500 | 3.8100 | 3.8100 | 476,300 |
| 05 abr 2024 | 3.8000 | 3.9150 | 3.7200 | 3.7900 | 3.7900 | 549,800 |
| 04 abr 2024 | 4.0400 | 4.0700 | 3.7800 | 3.8300 | 3.8300 | 1,113,900 |
| 03 abr 2024 | 3.7500 | 3.8200 | 3.5650 | 3.7700 | 3.7700 | 1,214,100 |
| 02 abr 2024 | 3.9100 | 3.9200 | 3.6700 | 3.7600 | 3.7600 | 643,400 |
| 01 abr 2024 | 4.0900 | 4.1100 | 3.9250 | 3.9600 | 3.9600 | 777,900 |
| 28 mar 2024 | 3.8400 | 4.1300 | 3.8400 | 4.0500 | 4.0500 | 960,800 |
| 27 mar 2024 | 3.9300 | 4.0200 | 3.7800 | 3.8300 | 3.8300 | 1,145,400 |
| 26 mar 2024 | 4.2600 | 4.3100 | 3.8900 | 3.9200 | 3.9200 | 1,105,900 |
| 25 mar 2024 | 4.1700 | 4.4800 | 4.1500 | 4.2000 | 4.2000 | 1,304,100 |
| 22 mar 2024 | 4.1600 | 4.3100 | 4.1000 | 4.1900 | 4.1900 | 948,800 |
| 21 mar 2024 | 4.2800 | 4.3300 | 4.1350 | 4.1500 | 4.1500 | 1,090,500 |
| 20 mar 2024 | 4.1000 | 4.3000 | 4.0650 | 4.2500 | 4.2500 | 1,419,300 |
| 19 mar 2024 | 3.9600 | 4.2100 | 3.9000 | 4.1450 | 4.1450 | 1,614,400 |
| 18 mar 2024 | 4.2600 | 4.3400 | 4.1300 | 4.1400 | 4.1400 | 1,089,000 |
| 15 mar 2024 | 4.4200 | 4.5100 | 4.2100 | 4.3000 | 4.3000 | 1,126,200 |
| 14 mar 2024 | 4.6200 | 4.6900 | 4.3900 | 4.5500 | 4.5500 | 1,231,900 |
| 13 mar 2024 | 4.5500 | 4.8500 | 4.5300 | 4.6300 | 4.6300 | 1,884,800 |
| 12 mar 2024 | 4.6700 | 4.6700 | 4.3300 | 4.5000 | 4.5000 | 1,813,500 |
| 11 mar 2024 | 4.3200 | 4.7600 | 4.2660 | 4.6700 | 4.6700 | 3,128,500 |
| 08 mar 2024 | 4.0000 | 4.4950 | 3.9100 | 4.4200 | 4.4200 | 4,325,100 |
| 07 mar 2024 | 4.2100 | 4.8900 | 3.2360 | 3.9300 | 3.9300 | 8,198,100 |
| 06 mar 2024 | 2.9800 | 3.1800 | 2.9450 | 3.1500 | 3.1500 | 2,827,700 |
| 05 mar 2024 | 3.0000 | 3.0100 | 2.8300 | 2.9900 | 2.9900 | 886,100 |
| 04 mar 2024 | 3.0500 | 3.1450 | 3.0400 | 3.0500 | 3.0500 | 828,800 |
| 01 mar 2024 | 3.1600 | 3.1600 | 3.0200 | 3.0500 | 3.0500 | 633,200 |
| 29 feb 2024 | 3.2200 | 3.2900 | 3.0600 | 3.1000 | 3.1000 | 588,000 |
| 28 feb 2024 | 3.5000 | 3.5000 | 3.1500 | 3.1600 | 3.1600 | 700,900 |
| 27 feb 2024 | 3.5500 | 3.6200 | 3.4800 | 3.5500 | 3.5500 | 418,300 |
| 26 feb 2024 | 3.4400 | 3.6550 | 3.4000 | 3.5600 | 3.5600 | 890,700 |
| 23 feb 2024 | 3.2900 | 3.4900 | 3.2500 | 3.4700 | 3.4700 | 474,800 |
| 22 feb 2024 | 3.3200 | 3.3600 | 3.2100 | 3.2800 | 3.2800 | 373,500 |
| 21 feb 2024 | 3.3900 | 3.4630 | 3.2450 | 3.3300 | 3.3300 | 396,400 |
| 20 feb 2024 | 3.1600 | 3.5100 | 3.1600 | 3.4200 | 3.4200 | 819,300 |
| 16 feb 2024 | 3.2100 | 3.2400 | 3.1250 | 3.1900 | 3.1900 | 446,200 |
| 15 feb 2024 | 3.2100 | 3.3100 | 3.2100 | 3.2200 | 3.2200 | 322,900 |
| 14 feb 2024 | 3.1800 | 3.2200 | 3.0800 | 3.1800 | 3.1800 | 409,500 |
| 13 feb 2024 | 3.2900 | 3.3150 | 3.0500 | 3.1500 | 3.1500 | 649,300 |
| 12 feb 2024 | 3.5000 | 3.5500 | 3.3800 | 3.3800 | 3.3800 | 534,700 |
| 09 feb 2024 | 3.4000 | 3.5050 | 3.3750 | 3.4600 | 3.4600 | 876,300 |
| 08 feb 2024 | 3.3500 | 3.4300 | 3.3120 | 3.3800 | 3.3800 | 718,500 |
| 07 feb 2024 | 3.3300 | 3.3750 | 3.2200 | 3.3500 | 3.3500 | 967,600 |
| 06 feb 2024 | 2.8800 | 3.3100 | 2.8500 | 3.3000 | 3.3000 | 1,404,100 |
| 05 feb 2024 | 2.9250 | 2.9250 | 2.8200 | 2.8400 | 2.8400 | 264,300 |
| 02 feb 2024 | 2.8500 | 2.9400 | 2.8000 | 2.9100 | 2.9100 | 348,300 |
| 01 feb 2024 | 2.8700 | 3.0050 | 2.8500 | 2.9300 | 2.9300 | 483,700 |
| 31 ene 2024 | 2.8200 | 2.9700 | 2.8000 | 2.8500 | 2.8500 | 532,500 |
| 30 ene 2024 | 2.8800 | 2.9000 | 2.7700 | 2.8400 | 2.8400 | 427,700 |
| 29 ene 2024 | 2.8500 | 2.9100 | 2.7300 | 2.9000 | 2.9000 | 353,500 |
| 26 ene 2024 | 2.8600 | 2.9350 | 2.8500 | 2.8900 | 2.8900 | 250,900 |
| 25 ene 2024 | 2.9000 | 2.9600 | 2.8400 | 2.8900 | 2.8900 | 212,700 |
| 24 ene 2024 | 2.9300 | 3.0150 | 2.8400 | 2.8500 | 2.8500 | 402,400 |
| 23 ene 2024 | 2.8100 | 2.9500 | 2.8100 | 2.9200 | 2.9200 | 266,900 |
| 22 ene 2024 | 2.6800 | 2.8450 | 2.6400 | 2.8100 | 2.8100 | 450,700 |
| 19 ene 2024 | 2.8600 | 2.8600 | 2.6700 | 2.7000 | 2.7000 | 443,300 |
| 18 ene 2024 | 2.8200 | 2.8900 | 2.7550 | 2.8700 | 2.8700 | 433,900 |
| 17 ene 2024 | 2.6400 | 2.9200 | 2.6100 | 2.8300 | 2.8300 | 1,088,600 |
| 16 ene 2024 | 2.7400 | 2.7900 | 2.7200 | 2.7400 | 2.7400 | 425,800 |
| 12 ene 2024 | 2.8400 | 2.8900 | 2.7950 | 2.8500 | 2.8500 | 355,100 |
| 11 ene 2024 | 2.9000 | 2.9150 | 2.7400 | 2.7800 | 2.7800 | 615,700 |
| 10 ene 2024 | 2.9200 | 3.0200 | 2.9000 | 2.9400 | 2.9400 | 412,400 |
| 09 ene 2024 | 2.9800 | 3.0400 | 2.9150 | 2.9200 | 2.9200 | 611,400 |
| 08 ene 2024 | 2.8600 | 3.0400 | 2.8250 | 3.0100 | 3.0100 | 605,800 |
| 05 ene 2024 | 2.8800 | 2.8950 | 2.7800 | 2.8700 | 2.8700 | 695,200 |
| 04 ene 2024 | 2.8500 | 3.1200 | 2.8500 | 2.8800 | 2.8800 | 877,300 |
| 03 ene 2024 | 3.1300 | 3.1690 | 2.7700 | 2.8800 | 2.8800 | 1,313,600 |
| 02 ene 2024 | 3.2300 | 3.2600 | 3.0700 | 3.1900 | 3.1900 | 852,400 |
| 29 dic 2023 | 3.2600 | 3.3650 | 3.1850 | 3.3000 | 3.3000 | 708,200 |
| 28 dic 2023 | 3.2500 | 3.3800 | 3.2450 | 3.2800 | 3.2800 | 554,400 |
| 27 dic 2023 | 3.4100 | 3.4500 | 3.1800 | 3.2500 | 3.2500 | 872,700 |
| 26 dic 2023 | 3.1100 | 3.4100 | 3.1000 | 3.4100 | 3.4100 | 860,300 |
| 22 dic 2023 | 3.0800 | 3.1900 | 3.0600 | 3.1400 | 3.1400 | 646,100 |
| 21 dic 2023 | 2.9600 | 3.0900 | 2.9500 | 3.0900 | 3.0900 | 636,600 |
| 20 dic 2023 | 3.0000 | 3.1190 | 2.9000 | 2.9400 | 2.9400 | 836,700 |
| 19 dic 2023 | 2.8900 | 3.0300 | 2.8900 | 3.0000 | 3.0000 | 969,300 |
| 18 dic 2023 | 2.8500 | 3.0400 | 2.7900 | 2.8900 | 2.8900 | 1,230,300 |
| 15 dic 2023 | 2.7500 | 2.8300 | 2.6100 | 2.8100 | 2.8100 | 1,020,700 |
| 14 dic 2023 | 2.8300 | 2.8400 | 2.6900 | 2.7500 | 2.7500 | 891,100 |
| 13 dic 2023 | 2.7400 | 2.8800 | 2.5500 | 2.7400 | 2.7400 | 1,910,400 |
| 12 dic 2023 | 2.3200 | 2.7350 | 2.3100 | 2.6900 | 2.6900 | 1,687,200 |
| 11 dic 2023 | 2.4500 | 2.4650 | 2.2400 | 2.3600 | 2.3600 | 611,200 |
| 08 dic 2023 | 2.5200 | 2.5200 | 2.4010 | 2.4750 | 2.4750 | 569,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.