Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Beauty Health Co. (NQ: SKIN )

2.740 -0.850 (-23.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 12.40 14.33 14.20 4,579,380 +1.72(+13.78%)
Jan 28, 2022 12.21 12.75 11.61 12.48 2,125,309 +0.24(+1.96%)
Jan 27, 2022 12.85 13.00 12.05 12.24 3,153,408 -0.43(-3.39%)
Jan 26, 2022 13.50 13.71 12.61 12.67 5,267,287 -0.51(-3.87%)
Jan 25, 2022 13.49 13.78 12.84 13.18 2,371,841 -0.45(-3.30%)
Jan 24, 2022 13.12 13.73 12.34 13.63 2,986,851 -0.01(-0.07%)
Jan 21, 2022 13.92 14.29 13.40 13.64 2,439,676 -0.55(-3.88%)
Jan 20, 2022 14.46 15.55 14.17 14.19 2,906,062 -0.19(-1.32%)
Jan 19, 2022 14.74 15.02 14.34 14.38 3,109,364 -0.22(-1.51%)
Jan 18, 2022 15.04 15.19 14.38 14.60 2,825,563 -0.64(-4.20%)
Jan 14, 2022 15.24 0 -1.34(-8.08%)
Jan 13, 2022 18.56 18.84 16.51 16.58 4,422,660 -1.95(-10.52%)
Jan 12, 2022 18.95 19.62 18.52 18.53 2,258,460 -0.21(-1.12%)
Jan 11, 2022 18.54 19.04 18.03 18.74 2,662,559 +0.28(+1.52%)
Jan 10, 2022 20.24 20.50 18.18 18.46 4,993,493 -3.70(-16.70%)
Jan 07, 2022 21.95 23.16 21.89 22.16 1,801,634 +0.37(+1.70%)
Jan 06, 2022 21.50 21.83 20.69 21.79 1,192,910 +0.15(+0.69%)
Jan 05, 2022 22.56 22.86 21.39 21.64 1,555,270 -1.04(-4.59%)
Jan 04, 2022 24.01 24.10 22.39 22.68 1,868,910 -1.39(-5.77%)
Jan 03, 2022 24.49 24.77 23.71 24.07 1,099,080 -0.09(-0.37%)
Dec 31, 2021 23.83 24.42 23.81 24.16 888,395 +0.21(+0.88%)
Dec 30, 2021 23.41 24.50 23.19 23.95 1,690,962 +0.51(+2.18%)
Dec 29, 2021 23.51 23.55 22.83 23.44 575,313 -0.08(-0.34%)
Dec 28, 2021 23.94 24.00 23.43 23.52 749,296 -0.44(-1.84%)
Dec 27, 2021 23.11 24.00 23.04 23.96 868,968 +0.81(+3.50%)
Dec 23, 2021 23.00 23.41 22.23 23.15 2,606,398 +0.20(+0.87%)
Dec 22, 2021 22.38 23.03 21.76 22.95 886,788 +0.47(+2.09%)
Dec 21, 2021 20.98 22.56 20.77 22.48 2,728,699 +1.78(+8.60%)
Dec 20, 2021 21.20 21.38 20.39 20.70 2,358,533 -1.10(-5.05%)
Dec 17, 2021 20.62 22.10 20.42 21.80 2,495,916 +0.85(+4.06%)
Dec 16, 2021 22.20 22.60 20.79 20.95 1,708,724 -1.11(-5.03%)
Dec 15, 2021 21.21 22.10 20.79 22.06 1,575,492 +0.76(+3.57%)
Dec 14, 2021 22.31 22.57 21.05 21.30 1,938,247 -1.42(-6.25%)
Dec 13, 2021 23.87 23.87 22.65 22.72 1,273,241 -1.09(-4.58%)
Dec 10, 2021 24.86 25.24 23.55 23.81 1,442,147 -0.85(-3.45%)
Dec 09, 2021 24.98 25.85 24.44 24.66 1,307,178 -0.60(-2.38%)
Dec 08, 2021 24.32 25.62 24.15 25.26 1,263,617 +0.96(+3.95%)
Dec 07, 2021 23.64 24.82 23.60 24.30 2,378,055 +1.49(+6.53%)
Dec 06, 2021 22.61 23.09 21.70 22.81 1,696,491 +0.46(+2.06%)
Dec 03, 2021 24.13 24.15 21.90 22.35 2,547,989 -1.46(-6.13%)
Dec 02, 2021 24.50 24.51 23.37 23.81 2,260,286 -0.78(-3.17%)
Dec 01, 2021 26.41 26.90 24.59 24.59 2,261,312 -1.37(-5.28%)
Nov 30, 2021 27.80 27.99 25.48 25.96 5,363,021 -2.04(-7.29%)
Nov 29, 2021 28.05 28.32 28.05 28.00 1,477,471 +0.56(+2.04%)
Nov 26, 2021 27.79 28.15 26.60 27.44 2,037,726 -1.15(-4.02%)
Nov 24, 2021 28.28 28.64 27.63 28.59 1,206,224 +0.20(+0.70%)
Nov 23, 2021 28.34 29.22 27.81 28.39 3,435,125 -0.39(-1.36%)
Nov 22, 2021 28.72 29.56 27.80 28.78 3,851,591 +0.00(+0.00%)
Nov 19, 2021 27.59 28.80 27.55 28.78 3,228,742 +1.28(+4.65%)
Nov 18, 2021 28.00 27.66 27.47 27.50 2,181,033 -0.50(-1.79%)
Nov 17, 2021 27.35 28.48 27.35 28.00 2,777,979 -0.02(-0.07%)
Nov 16, 2021 27.10 28.24 26.70 28.02 1,860,386 +0.92(+3.39%)
Nov 15, 2021 26.52 27.30 26.30 27.10 1,507,176 +0.75(+2.85%)
Nov 12, 2021 24.74 26.57 24.52 26.35 2,345,825 +1.90(+7.77%)
Nov 11, 2021 25.52 25.69 23.86 24.45 4,385,727 -0.78(-3.09%)
Nov 10, 2021 26.17 25.23 8,098,707 -3.44(-12.00%)
Nov 09, 2021 28.80 29.09 27.43 28.67 4,329,190 +0.03(+0.10%)
Nov 08, 2021 29.02 29.66 28.61 28.64 1,576,483 -0.37(-1.28%)
Nov 05, 2021 29.25 29.73 28.88 29.01 1,560,674 -0.32(-1.09%)
Nov 04, 2021 29.84 30.17 29.11 29.33 1,259,845 -0.16(-0.54%)
Nov 03, 2021 29.62 29.92 28.83 29.49 1,349,669 +0.00(+0.00%)
Nov 02, 2021 27.92 30.00 27.68 29.49 3,858,239 +1.60(+5.74%)
Nov 01, 2021 27.90 28.68 27.47 27.89 1,640,935 +0.42(+1.53%)
Oct 29, 2021 26.77 27.57 26.41 27.47 1,764,323 +0.50(+1.85%)
Oct 28, 2021 25.91 27.00 25.31 26.97 1,816,521 +1.06(+4.09%)
Oct 27, 2021 27.07 27.40 25.76 25.91 1,758,848 -1.35(-4.95%)
Oct 26, 2021 27.98 27.26 2,748,641 -0.29(-1.05%)
Oct 25, 2021 26.95 27.74 26.51 27.55 1,228,992 +0.51(+1.89%)
Oct 22, 2021 27.28 28.47 26.82 27.04 1,799,799 -0.17(-0.62%)
Oct 21, 2021 26.88 28.29 26.53 27.21 3,102,207 +0.24(+0.89%)
Oct 20, 2021 27.38 27.40 26.45 26.97 1,051,768 -0.24(-0.88%)
Oct 19, 2021 27.15 27.52 26.73 27.21 2,138,907 +0.26(+0.96%)
Oct 18, 2021 25.46 27.06 25.00 26.95 2,336,431 +1.35(+5.27%)
Oct 15, 2021 26.58 26.58 25.56 25.60 1,614,465 -0.71(-2.70%)
Oct 14, 2021 26.33 26.95 26.05 26.31 4,692,664 +0.40(+1.54%)
Oct 13, 2021 25.83 26.02 25.16 25.91 3,502,876 +0.17(+0.66%)
Oct 12, 2021 24.57 25.89 24.15 25.74 4,066,243 +1.36(+5.58%)
Oct 11, 2021 25.09 25.31 23.82 24.38 3,894,203 -0.80(-3.18%)
Oct 08, 2021 27.41 27.72 25.10 25.18 2,496,748 -1.54(-5.76%)
Oct 07, 2021 26.42 28.08 26.42 26.72 3,110,290 +0.56(+2.14%)
Oct 06, 2021 25.98 26.33 25.66 26.16 1,795,642 -0.17(-0.65%)
Oct 05, 2021 25.52 26.85 25.40 26.33 1,600,693 +0.28(+1.07%)
Oct 04, 2021 27.09 27.48 25.98 26.05 998,304 -0.45(-1.70%)
Oct 01, 2021 26.21 26.58 25.53 26.50 1,426,824 +0.53(+2.04%)
Sep 30, 2021 26.23 26.52 25.29 25.97 2,217,765 -0.12(-0.46%)
Sep 29, 2021 26.75 27.03 26.05 26.09 1,784,187 -0.39(-1.47%)
Sep 28, 2021 27.28 27.55 25.49 26.48 3,348,728 -1.32(-4.75%)
Sep 27, 2021 27.74 28.21 27.35 27.80 1,303,349 +0.22(+0.80%)
Sep 24, 2021 28.39 28.47 27.43 27.58 1,412,989 -0.68(-2.41%)
Sep 23, 2021 27.33 28.62 27.16 28.26 4,111,511 +1.14(+4.20%)
Sep 22, 2021 26.58 27.39 26.13 27.12 3,972,452 +0.62(+2.34%)
Sep 21, 2021 25.36 27.09 25.35 26.50 2,871,799 +1.34(+5.33%)
Sep 20, 2021 24.90 25.86 24.46 25.16 3,368,740 -0.71(-2.74%)
Sep 17, 2021 26.06 26.94 25.53 25.87 8,533,683 -0.13(-0.50%)
Sep 16, 2021 25.00 26.10 24.60 26.00 2,439,422 +1.12(+4.50%)
Sep 15, 2021 25.26 25.71 24.77 24.88 1,762,546 -0.74(-2.89%)
Sep 14, 2021 26.21 26.36 24.68 25.62 2,174,616 -0.33(-1.27%)
Sep 13, 2021 26.16 26.25 24.85 25.95 4,876,313 -0.21(-0.80%)
Sep 10, 2021 24.13 26.56 23.97 26.16 12,427,586 +2.19(+9.14%)
Sep 09, 2021 25.62 26.47 23.77 23.97 12,445,509 -3.53(-12.84%)
Sep 08, 2021 26.94 27.98 26.39 27.50 2,205,695 +0.43(+1.59%)
Sep 07, 2021 28.20 28.37 27.04 27.07 1,555,901 -0.72(-2.59%)
Sep 03, 2021 27.18 28.14 26.78 27.79 1,993,120 +0.96(+3.58%)
Sep 02, 2021 27.50 27.80 26.54 26.83 1,903,690 -0.60(-2.19%)
Sep 01, 2021 25.97 27.57 25.92 27.43 2,884,697 +1.72(+6.69%)
Aug 31, 2021 24.83 25.90 24.75 25.71 2,203,743 +0.87(+3.50%)
Aug 30, 2021 24.62 25.20 24.10 24.84 1,678,956 +0.26(+1.06%)
Aug 27, 2021 24.32 24.81 23.09 24.58 2,299,961 +0.61(+2.54%)
Aug 26, 2021 23.52 25.20 23.03 23.97 3,995,971 +0.96(+4.17%)
Aug 25, 2021 22.91 23.94 22.66 23.01 2,351,495 +0.29(+1.28%)
Aug 24, 2021 22.00 22.74 21.64 22.72 1,730,153 +0.79(+3.60%)
Aug 23, 2021 22.32 22.54 21.61 21.93 1,444,624 +0.36(+1.67%)
Aug 20, 2021 21.25 21.90 21.02 21.57 1,132,583 +0.13(+0.61%)
Aug 19, 2021 21.75 22.31 21.32 21.44 1,254,262 -0.71(-3.21%)
Aug 18, 2021 21.57 22.85 21.27 22.15 2,212,850 +0.64(+2.98%)
Aug 17, 2021 22.26 22.68 21.46 21.51 1,562,737 -0.81(-3.63%)
Aug 16, 2021 22.87 22.89 21.33 22.32 2,745,780 -0.48(-2.11%)
Aug 13, 2021 20.57 23.40 20.46 22.80 8,612,848 +2.17(+10.52%)
Aug 12, 2021 20.34 20.66 19.92 20.63 3,739,093 +0.28(+1.38%)
Aug 11, 2021 20.37 20.62 19.48 20.35 6,681,226 +1.60(+8.53%)
Aug 10, 2021 18.35 18.77 17.79 18.75 2,842,435 +0.35(+1.90%)
Aug 09, 2021 18.38 18.78 18.27 18.40 1,775,449 -0.02(-0.11%)
Aug 06, 2021 18.58 18.80 18.29 18.42 694,199 -0.08(-0.43%)
Aug 05, 2021 18.73 18.81 18.19 18.50 881,064 -0.01(-0.05%)
Aug 04, 2021 18.39 18.83 18.17 18.51 1,207,823 +0.01(+0.05%)
Aug 03, 2021 18.10 18.68 17.99 18.50 1,672,638 +0.46(+2.55%)
Aug 02, 2021 17.49 18.09 17.49 18.04 931,034 +0.48(+2.73%)
Jul 30, 2021 17.31 17.70 17.13 17.56 903,618 +0.20(+1.15%)
Jul 29, 2021 17.07 17.43 17.04 17.36 656,753 +0.33(+1.94%)
Jul 28, 2021 17.14 17.30 16.72 17.03 1,953,579 +0.27(+1.61%)
Jul 27, 2021 18.36 18.45 16.40 16.76 4,364,335 -1.73(-9.36%)
Jul 26, 2021 18.34 18.79 18.18 18.49 1,010,755 +0.15(+0.82%)
Jul 23, 2021 18.21 18.38 18.04 18.34 608,966 +0.11(+0.60%)
Jul 22, 2021 18.12 18.27 17.90 18.23 524,885 +0.18(+1.00%)
Jul 21, 2021 17.66 18.18 17.66 18.05 694,137 +0.45(+2.56%)
Jul 20, 2021 17.52 17.76 17.31 17.60 1,018,541 +0.15(+0.86%)
Jul 19, 2021 18.01 18.22 17.11 17.45 1,746,772 -0.85(-4.64%)
Jul 16, 2021 18.24 18.53 18.09 18.30 696,160 +0.09(+0.49%)
Jul 15, 2021 18.36 18.46 17.66 18.21 1,152,183 -0.15(-0.82%)
Jul 14, 2021 19.14 19.31 18.15 18.36 1,139,273 -0.65(-3.42%)
Jul 13, 2021 19.67 20.23 18.93 19.01 1,180,613 -0.91(-4.57%)
Jul 12, 2021 18.64 19.94 18.60 19.92 1,372,137 +1.24(+6.64%)
Jul 09, 2021 18.83 19.00 18.42 18.68 677,653 -0.01(-0.05%)
Jul 08, 2021 19.23 19.27 18.38 18.69 1,347,542 -0.81(-4.15%)
Jul 07, 2021 19.52 20.02 19.03 19.50 3,086,665 +0.64(+3.39%)
Jul 06, 2021 18.31 18.86 18.28 18.86 1,589,241 +0.59(+3.23%)
Jul 02, 2021 18.40 18.93 18.12 18.27 1,288,989 +0.22(+1.22%)
Jul 01, 2021 17.86 18.19 17.57 18.05 2,465,821 +1.25(+7.44%)
Jun 30, 2021 16.95 17.35 16.31 16.80 1,355,078 -0.60(-3.45%)
Jun 29, 2021 17.80 18.16 17.30 17.40 855,031 -0.29(-1.64%)
Jun 28, 2021 17.65 17.88 17.41 17.69 826,944 +0.04(+0.23%)
Jun 25, 2021 17.69 17.94 17.28 17.65 7,798,090 +0.05(+0.28%)
Jun 24, 2021 18.34 18.34 17.60 17.60 1,319,978 +0.00(+0.00%)
Jun 23, 2021 17.37 17.91 17.30 17.60 905,855 +0.23(+1.32%)
Jun 22, 2021 18.39 18.54 17.21 17.37 2,915,148 -1.07(-5.80%)
Jun 21, 2021 18.81 18.85 17.80 18.44 2,671,186 -0.36(-1.91%)
Jun 18, 2021 18.53 19.37 18.53 18.80 8,364,749 +0.12(+0.64%)
Jun 17, 2021 18.62 19.44 18.51 18.68 3,362,951 -0.08(-0.43%)
Jun 16, 2021 18.35 18.91 17.83 18.76 3,222,756 +0.58(+3.19%)
Jun 15, 2021 18.09 18.47 17.72 18.18 2,116,615 +0.39(+2.19%)
Jun 14, 2021 17.59 18.86 17.36 17.79 3,912,073 +0.46(+2.65%)
Jun 11, 2021 17.15 17.44 16.85 17.33 1,439,786 +0.33(+1.94%)
Jun 10, 2021 16.74 17.19 16.53 17.00 976,953 +0.40(+2.41%)
Jun 09, 2021 16.86 17.14 16.36 16.60 1,085,073 -0.15(-0.90%)
Jun 08, 2021 16.18 16.97 16.18 16.75 1,433,916 +0.61(+3.78%)
Jun 07, 2021 15.88 16.35 15.42 16.14 3,021,775 +0.52(+3.33%)
Jun 04, 2021 15.01 15.74 14.93 15.62 1,793,974 +0.66(+4.41%)
Jun 03, 2021 15.55 15.55 14.90 14.96 1,043,866 -0.09(-0.60%)
Jun 02, 2021 15.11 15.44 14.60 15.05 937,950 -0.03(-0.20%)
Jun 01, 2021 14.20 15.62 14.20 15.08 2,403,492 +0.84(+5.90%)
May 28, 2021 14.25 14.45 14.12 14.24 801,245 -0.17(-1.18%)
May 27, 2021 13.82 14.74 13.82 14.41 1,354,902 +0.68(+4.95%)
May 26, 2021 13.63 14.05 13.47 13.73 725,761 +0.02(+0.15%)
May 25, 2021 13.95 14.32 13.65 13.71 862,092 -0.11(-0.80%)
May 24, 2021 13.98 14.12 13.11 13.82 909,222 -0.08(-0.58%)
May 21, 2021 13.75 14.09 13.71 13.90 513,413 +0.10(+0.72%)
May 20, 2021 13.46 14.21 13.26 13.80 704,898 +0.44(+3.29%)
May 19, 2021 13.82 13.82 13.28 13.36 439,654 -0.52(-3.75%)
May 18, 2021 14.10 14.27 13.71 13.88 694,591 -0.18(-1.28%)
May 17, 2021 13.33 14.20 13.12 14.06 623,362 +0.55(+4.07%)
May 14, 2021 12.15 13.66 12.15 13.51 1,418,593 +1.36(+11.19%)
May 13, 2021 11.91 12.30 11.72 12.15 559,367 +0.17(+1.42%)
May 12, 2021 12.39 12.39 11.71 11.98 460,134 -0.37(-3.00%)
May 11, 2021 11.76 12.58 11.12 12.35 627,510 +0.04(+0.32%)
May 10, 2021 12.90 13.25 12.23 12.31 573,249 -0.56(-4.35%)
May 07, 2021 12.98 13.14 12.59 12.87 898,537 +0.02(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.