Premium
Honest Company Inc (HNST)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4309 | 6.71183800623 | 6.42 | 7.12 | 6.37 | 2576630 | 6.85992687 | CS |
| 4 | -1.1691 | -14.5773067332 | 8.02 | 8.87 | 6.37 | 3119206 | 7.40287348 | CS |
| 12 | 3.3309 | 94.6278409091 | 3.52 | 8.97 | 3.32 | 3469279 | 6.23589532 | CS |
| 26 | 3.9409 | 135.426116838 | 2.91 | 8.97 | 2.71 | 2325131 | 5.46621074 | CS |
| 52 | 3.4509 | 101.497058824 | 3.4 | 8.97 | 2.4 | 1624491 | 4.88608824 | CS |
| 156 | -1.3891 | -16.8580097087 | 8.24 | 8.97 | 1.06 | 1356332 | 3.99876114 | CS |
| 260 | -14.3691 | -67.7148916117 | 21.22 | 23.88 | 1.06 | 1413690 | 5.73394345 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 6.93 | -0.12 | -1.70 | 7 | 7.1 | 6.8 | 1864486 |
| 1735256100 | 7.05 | 0.17 | 2.47 | 6.76 | 7.12 | 6.68 | 2174593 |
| 1735077840 | 6.88 | 0.2 | 2.99 | 6.77 | 6.91 | 6.66 | 1229700 |
| 1734996900 | 6.68 | -0.21 | -3.05 | 6.93 | 6.93 | 6.575 | 3050015 |
| 1734737700 | 6.89 | 0.31 | 4.71 | 6.42 | 6.935 | 6.42 | 3809295 |
| 1734651300 | 6.58 | 0.06 | 0.92 | 6.73 | 6.7899 | 6.45 | 2635115 |
| 1734564900 | 6.5199999 | -0.57 | -8.04 | 7.0501 | 7.08 | 6.4 | 4418065 |
| 1734478500 | 7.09 | -0.34 | -4.58 | 7.05 | 7.255 | 6.95 | 3426508 |
| 1734392100 | 7.43 | 0.37 | 5.24 | 7.08 | 7.49 | 6.93 | 2440659 |
| 1734132900 | 7.06 | 0.11 | 1.58 | 6.9876 | 7.145 | 6.885 | 2933248 |
| 1734046500 | 6.95 | -0.19 | -2.66 | 7.22 | 7.31 | 6.855 | 3328765 |
| 1733960100 | 7.14 | -0.41 | -5.43 | 7.5 | 7.555 | 7.04 | 4669103 |
| 1733873700 | 7.55 | -0.34 | -4.31 | 7.77 | 7.98 | 7.49 | 4797027 |
| 1733787300 | 7.89 | -0.33 | -4.01 | 8.249 | 8.36 | 7.88 | 2524860 |
| 1733528100 | 8.22 | -0.18 | -2.14 | 8.5006 | 8.8699999 | 8.22 | 2486176 |
| 1733441700 | 8.4 | 0.12 | 1.45 | 8.195 | 8.58 | 8.08 | 3030862 |
| 1733355300 | 8.28 | 0.27 | 3.37 | 8.1 | 8.4149999 | 8.0727 | 2300276 |
| 1733268900 | 8.01 | -0.32 | -3.84 | 8.3199 | 8.4299 | 8.005 | 2927150 |
| 1733182500 | 8.33 | 0.04 | 0.48 | 8.25 | 8.46 | 7.92 | 3278948 |
| 1732917840 | 8.2899999 | 0.11 | 1.34 | 7.9 | 8.32 | 7.79 | 2561588 |
| 1732750500 | 8.18 | -0.14 | -1.68 | 8.44 | 8.49 | 8.03 | 3002536 |
| 1732664100 | 8.32 | -0.25 | -2.92 | 8.55 | 8.829 | 8.32 | 4794752 |
| 1732577700 | 8.57 | 0.42 | 5.15 | 8.5 | 8.97 | 8.45 | 6805581 |
| 1732318500 | 8.15 | 0.5 | 6.54 | 7.62 | 8.289 | 7.62 | 5516395 |
| 1732232100 | 7.65 | 0.4 | 5.52 | 7.26 | 7.805 | 7.26 | 4185316 |
| 1732145700 | 7.25 | -0.07 | -0.96 | 7.25 | 7.275 | 7 | 3242441 |
| 1732059300 | 7.32 | 0.12 | 1.67 | 7.13 | 7.57 | 6.96 | 4774338 |
| 1731972900 | 7.2 | 0.29 | 4.20 | 7 | 7.38 | 6.7201 | 8394508 |
| 1731713700 | 6.91 | 0.41 | 6.31 | 6.51 | 7.135 | 6.3823 | 6768896 |
| 1731627300 | 6.5 | 0.49 | 8.15 | 6.53 | 6.74 | 6.19 | 6649072 |
| 1731540900 | 6.01 | 1.21 | 25.21 | 5.7899 | 6.53 | 5.41 | 16862842 |
| 1731454500 | 4.8 | -0.06 | -1.23 | 4.855 | 4.92 | 4.61 | 8090381 |
| 1731368100 | 4.86 | 0.47 | 10.71 | 4.5419 | 4.86 | 4.5 | 6085089 |
| 1731108900 | 4.39 | 0.17 | 4.03 | 4.21 | 4.42 | 4.1837 | 2162688 |
| 1731022500 | 4.22 | 0.08 | 1.93 | 4.1449999 | 4.33 | 4.12 | 2059514 |
| 1730936100 | 4.14 | 0.15 | 3.76 | 4.14 | 4.19 | 3.98 | 2677005 |
| 1730849700 | 3.99 | 0.15 | 3.91 | 3.81 | 4.015 | 3.81 | 1298151 |
| 1730763300 | 3.84 | 0.08 | 2.13 | 3.75 | 3.875 | 3.74 | 1032455 |
| 1730500500 | 3.76 | 0.04 | 1.08 | 3.76 | 3.86 | 3.745 | 1179202 |
| 1730414100 | 3.72 | -0.18 | -4.62 | 3.89 | 3.915 | 3.7 | 1406346 |
| 1730327700 | 3.9 | -0.05 | -1.27 | 3.875 | 3.96 | 3.825 | 1483962 |
| 1730241300 | 3.95 | 0.17 | 4.50 | 3.74 | 3.95 | 3.7 | 1613179 |
| 1730154900 | 3.78 | 0.2 | 5.59 | 3.62 | 3.7975 | 3.62 | 1304174 |
| 1729895700 | 3.58 | -0.06 | -1.65 | 3.64 | 3.68 | 3.56 | 1666442 |
| 1729809300 | 3.64 | 0.05 | 1.39 | 3.62 | 3.665 | 3.57 | 1135830 |
| 1729722900 | 3.59 | -0.11 | -2.97 | 3.64 | 3.6699 | 3.56 | 1135791 |
| 1729636500 | 3.7 | -0.03 | -0.80 | 3.76 | 3.76 | 3.62 | 1445288 |
| 1729550100 | 3.73 | -0.06 | -1.58 | 3.84 | 3.84 | 3.69 | 1427451 |
| 1729290900 | 3.79 | 0.01 | 0.26 | 3.83 | 3.875 | 3.77 | 1929738 |
| 1729204500 | 3.78 | -0.13 | -3.20 | 3.92 | 3.9336 | 3.76 | 1685431 |
| 1729118100 | 3.905 | -0.01 | -0.13 | 4 | 4.05 | 3.87 | 2885732 |
| 1729031700 | 3.91 | 0.19 | 5.11 | 3.775 | 3.93 | 3.605 | 3560667 |
| 1728945300 | 3.72 | 0.15 | 4.20 | 3.61 | 3.725 | 3.5 | 2437841 |
| 1728686100 | 3.57 | -0.02 | -0.56 | 3.7 | 3.75 | 3.5 | 4340771 |
| 1728599700 | 3.59 | 0.23 | 6.85 | 3.388 | 3.615 | 3.36 | 4445530 |
| 1728513300 | 3.36 | -0.1 | -2.89 | 3.51 | 3.5285 | 3.36 | 1506894 |
| 1728426900 | 3.46 | 0.04 | 1.17 | 3.4 | 3.52 | 3.4 | 1467879 |
| 1728340500 | 3.42 | -0.13 | -3.66 | 3.6 | 3.6 | 3.36 | 1416046 |
| 1728081300 | 3.55 | 0.06 | 1.72 | 3.565 | 3.7 | 3.52 | 2544043 |
| 1727994900 | 3.49 | -0.02 | -0.57 | 3.4694 | 3.51 | 3.43 | 812452 |
| 1727908500 | 3.51 | -0.04 | -1.13 | 3.465 | 3.535 | 3.46 | 994926 |
| 1727822100 | 3.55 | -0.02 | -0.56 | 3.56 | 3.58 | 3.47 | 1173215 |
| 1727735520 | 3.57 | -0.07 | -1.92 | 3.62 | 3.7094 | 3.5011 | 1268972 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
