Hot Features
프리미엄
Honest Company Inc (HNST)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1501 | 2.43668831169 | 6.16 | 6.6 | 5.86 | 1896300 | 6.05601364 | CS |
| 4 | -0.1299 | -2.01708074534 | 6.44 | 6.805 | 5.86 | 2101772 | 6.20466427 | CS |
| 12 | -1.3099 | -17.1902887139 | 7.62 | 8.97 | 5.63 | 2710523 | 7.02543022 | CS |
| 26 | 2.2501 | 55.421182266 | 4.06 | 8.97 | 3.36 | 2434533 | 5.91211174 | CS |
| 52 | 3.1301 | 98.4308176101 | 3.18 | 8.97 | 2.4 | 1828258 | 5.08089633 | CS |
| 156 | 0.5301 | 9.17128027682 | 5.78 | 8.97 | 1.06 | 1379869 | 3.9661454 | CS |
| 260 | -14.9099 | -70.2634307257 | 21.22 | 23.88 | 1.06 | 1440673 | 5.73347551 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734478500 | 7.09 | -0.34 | -4.58 | 7.16 | 7.255 | 6.95 | 3559539 |
| 1734392100 | 7.43 | 0.37 | 5.24 | 7.08 | 7.49 | 6.93 | 2482395 |
| 1734132900 | 7.06 | 0.11 | 1.58 | 6.87 | 7.145 | 6.8633 | 3016156 |
| 1734046500 | 6.95 | -0.19 | -2.66 | 7.16 | 7.31 | 6.855 | 3374754 |
| 1733960100 | 7.14 | -0.41 | -5.43 | 7.54 | 7.59 | 7.04 | 4753530 |
| 1733873700 | 7.55 | -0.34 | -4.31 | 7.85 | 7.98 | 7.49 | 4960210 |
| 1733787300 | 7.89 | -0.33 | -4.01 | 8.23 | 8.36 | 7.88 | 2581064 |
| 1733528100 | 8.22 | -0.18 | -2.14 | 8.5 | 8.8699999 | 8.22 | 2539587 |
| 1733441700 | 8.4 | 0.12 | 1.45 | 8.22 | 8.58 | 8.08 | 3096128 |
| 1733355300 | 8.28 | 0.27 | 3.37 | 8.1 | 8.4149999 | 7.87 | 2396167 |
| 1733268900 | 8.01 | -0.32 | -3.84 | 8.33 | 8.4299 | 8.005 | 2964969 |
| 1733182500 | 8.33 | 0.04 | 0.48 | 8.24 | 8.46 | 7.92 | 3359338 |
| 1732917840 | 8.2899999 | 0.11 | 1.34 | 8.02 | 8.32 | 7.79 | 2737813 |
| 1732750500 | 8.18 | -0.14 | -1.68 | 8.44 | 8.49 | 8.03 | 3020763 |
| 1732664100 | 8.32 | -0.25 | -2.92 | 8.55 | 8.829 | 8.32 | 4868570 |
| 1732577700 | 8.57 | 0.42 | 5.15 | 8.5 | 8.97 | 8.345 | 7127883 |
| 1732318500 | 8.15 | 0.5 | 6.54 | 7.73 | 8.289 | 7.61 | 5740912 |
| 1732232100 | 7.65 | 0.4 | 5.52 | 7.25 | 7.805 | 7.25 | 4231879 |
| 1732145700 | 7.25 | -0.07 | -0.96 | 7.25 | 7.275 | 7 | 3324611 |
| 1732059300 | 7.32 | 0.12 | 1.67 | 7.02 | 7.57 | 6.96 | 4879411 |
| 1731972900 | 7.2 | 0.29 | 4.20 | 7 | 7.38 | 6.7201 | 8468011 |
