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 | 0.39 | 8.125 | 4.8 | 5.19 | 4.68 | 2671646 | 4.98832676 | CS |
| 4 | -1.08 | -17.2248803828 | 6.27 | 6.425 | 4.55 | 3329750 | 5.25170152 | CS |
| 12 | -1.58 | -23.3382570162 | 6.77 | 7.13 | 4.55 | 2586201 | 5.82687143 | CS |
| 26 | 1.37 | 35.8638743455 | 3.82 | 8.97 | 3.36 | 2826191 | 5.92307521 | CS |
| 52 | 0.93 | 21.8309859155 | 4.26 | 8.97 | 2.4 | 1978091 | 5.18295608 | CS |
| 156 | -0.38 | -6.82226211849 | 5.57 | 8.97 | 1.06 | 1439133 | 4.00961049 | CS |
| 260 | -16.03 | -75.5419415646 | 21.22 | 23.88 | 1.06 | 1479611 | 5.71161518 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 5.15 | 0.06 | 1.18 | 5.07 | 5.17 | 5.05 | 2232708 |
| 1741991700 | 5.09 | 0.25 | 5.17 | 4.91 | 5.11 | 4.85 | 2601011 |
| 1741905300 | 4.84 | -0.21 | -4.16 | 5.0199999 | 5.1 | 4.805 | 2429333 |
| 1741818900 | 5.05 | 0.21 | 4.34 | 4.99 | 5.11 | 4.893 | 3207532 |
| 1741732500 | 4.84 | 0.13 | 2.76 | 4.8 | 4.94 | 4.68 | 3118998 |
| 1741646100 | 4.71 | -0.26 | -5.23 | 4.925 | 5.05 | 4.66 | 3905718 |
| 1741390500 | 4.97 | 0.08 | 1.64 | 4.84 | 4.9964 | 4.76 | 3872652 |
| 1741304100 | 4.89 | -0.33 | -6.32 | 5.075 | 5.1 | 4.87 | 2610315 |
| 1741217700 | 5.22 | 0.06 | 1.16 | 5.17 | 5.29 | 5.08 | 2099897 |
| 1741131300 | 5.16 | 0.05 | 0.98 | 4.91 | 5.32 | 4.85 | 3678582 |
| 1741044900 | 5.11 | -0.29 | -5.37 | 5.475 | 5.62 | 5.09 | 3128314 |
| 1740785700 | 5.4 | 0.4 | 7.89 | 4.98 | 5.4349999 | 4.89 | 4583690 |
| 1740699300 | 5.005 | -0.68 | -11.88 | 5.045 | 5.21 | 4.55 | 10891702 |
| 1740612900 | 5.68 | 0.11 | 1.97 | 5.725 | 5.87 | 5.595 | 4820997 |
| 1740526500 | 5.57 | -0.1 | -1.76 | 5.62 | 5.7 | 5.38 | 2840147 |
| 1740440100 | 5.67 | -0.06 | -1.05 | 5.8099999 | 5.87 | 5.64 | 2694303 |
| 1740180900 | 5.73 | -0.3 | -4.98 | 6.17 | 6.22 | 5.715 | 3454767 |
| 1740094500 | 6.03 | -0.16 | -2.58 | 6.11 | 6.16 | 5.94 | 2119037 |
| 1740008100 | 6.19 | -0.07 | -1.12 | 6.24 | 6.3099 | 6.05 | 1574319 |
| 1739921700 | 6.26 | 0.03 | 0.48 | 6.28 | 6.425 | 6.1849999 | 1695585 |
| 1739576100 | 6.23 | -0.16 | -2.50 | 6.41 | 6.46 | 6.2 | 1454781 |
| 1739489700 | 6.39 | 0.3 | 4.93 | 6.12 | 6.4 | 6.12 | 1551828 |
| 1739403300 | 6.09 | 0.08 | 1.33 | 5.91 | 6.17 | 5.86 | 1690082 |
| 1739316900 | 6.01 | -0.08 | -1.31 | 5.97 | 6.2 | 5.97 | 1534401 |
| 1739230500 | 6.09 | 0.22 | 3.75 | 5.94 | 6.19 | 5.897 | 1722928 |
| 1738971300 | 5.87 | -0.3 | -4.86 | 6.17 | 6.22 | 5.86 | 3141360 |
| 1738884900 | 6.17 | -0.1 | -1.59 | 6.32 | 6.4 | 6.12 | 1446909 |
| 1738798500 | 6.2699999 | 0.02 | 0.32 | 6.2699999 | 6.34 | 6.16 | 1473708 |
| 1738712100 | 6.25 | 0.09 | 1.46 | 6.2 | 6.32 | 6.07 | 2067965 |
| 1738625700 | 6.16 | -0.25 | -3.90 | 6.09 | 6.29 | 5.92 | 2035056 |
| 1738366500 | 6.41 | -0.29 | -4.33 | 6.71 | 6.71 | 6.3 | 3142175 |
| 1738280100 | 6.7 | 0.42 | 6.69 | 6.48 | 6.805 | 6.4509999 | 2280980 |
| 1738193700 | 6.28 | -0.01 | -0.16 | 6.25 | 6.32 | 6.11 | 1882048 |
| 1738107300 | 6.29 | 0.25 | 4.14 | 6.09 | 6.3999 | 6 | 2044394 |
| 1738020900 | 6.04 | -0.09 | -1.47 | 5.97 | 6.2 | 5.95 | 1952235 |
| 1737761700 | 6.13 | 0.14 | 2.34 | 6.14 | 6.23 | 6.09 | 1491546 |
| 1737675300 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1737588900 | 5.99 | -0.11 | -1.80 | 6.08 | 6.225 | 5.96 | 3055217 |
| 1737502500 | 6.1 | -0.48 | -7.29 | 6.665 | 6.6781 | 6.05 | 3746367 |
| 1737156900 | 6.58 | 0.18 | 2.81 | 6.44 | 6.6 | 6.34 | 1881231 |
| 1737070500 | 6.4 | 0.09 | 1.43 | 6.3 | 6.705 | 6.26 | 2358095 |
| 1736984100 | 6.3099999 | 0.2 | 3.27 | 6.41 | 6.54 | 6.25 | 2285460 |
| 1736897700 | 6.11 | 0.23 | 3.91 | 6.04 | 6.14 | 5.9 | 2451749 |
| 1736811300 | 5.88 | -0.02 | -0.34 | 5.9 | 5.9114 | 5.63 | 2758182 |
| 1736552100 | 5.9 | -0.43 | -6.79 | 6.082 | 6.12 | 5.7699999 | 2972394 |
| 1736379300 | 6.33 | -0.18 | -2.76 | 6.46 | 6.46 | 6.22 | 2085453 |
| 1736292900 | 6.51 | -0.1 | -1.51 | 6.63 | 6.82 | 6.3747999 | 2006548 |
| 1736206500 | 6.61 | -0.06 | -0.90 | 6.75 | 6.9272 | 6.545 | 2325363 |
| 1735947300 | 6.67 | -0.12 | -1.77 | 6.77 | 6.84 | 6.61 | 1856089 |
| 1735860900 | 6.79 | -0.14 | -2.02 | 6.93 | 7.1 | 6.66 | 2195639 |
| 1735688100 | 6.93 | 0.03 | 0.43 | 6.99 | 7.13 | 6.77 | 3564458 |
| 1735601700 | 6.9 | -0.03 | -0.43 | 6.83 | 7.065 | 6.65 | 2145479 |
| 1735342500 | 6.93 | -0.12 | -1.70 | 7 | 7.1 | 6.8 | 1912118 |
| 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 | 3074225 |
| 1734737700 | 6.89 | 0.31 | 4.71 | 6.42 | 6.935 | 6.37 | 3828003 |
| 1734651300 | 6.58 | 0.06 | 0.92 | 6.65 | 6.7899 | 6.45 | 2675071 |
| 1734564900 | 6.5199999 | -0.57 | -8.04 | 7.12 | 7.19 | 6.4 | 4461674 |
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
