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

The Beauty Health Co. (NQ: SKIN )

3.360 +0.130 (+4.02%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Aug 31, 2023 6.160 6.290 6.150 6.160 829,718 -0.01(-0.16%)
Aug 30, 2023 6.330 6.388 6.135 6.170 1,110,686 -0.16(-2.53%)
Aug 29, 2023 6.050 6.350 5.990 6.330 1,243,513 +0.25(+4.11%)
Aug 28, 2023 6.270 6.360 6.060 6.080 794,668 -0.10(-1.62%)
Aug 25, 2023 6.140 6.270 6.040 6.180 1,491,357 +0.10(+1.64%)
Aug 24, 2023 6.200 6.280 5.905 6.080 2,272,600 -0.12(-1.94%)
Aug 23, 2023 6.370 6.480 6.170 6.200 1,423,941 -0.22(-3.43%)
Aug 22, 2023 6.490 6.690 6.400 6.420 2,214,065 +0.11(+1.74%)
Aug 21, 2023 6.410 6.580 6.170 6.310 1,810,815 -0.11(-1.71%)
Aug 18, 2023 6.050 6.540 5.975 6.420 4,360,958 +0.64(+11.07%)
Aug 17, 2023 6.020 6.110 5.770 5.780 2,057,771 -0.25(-4.15%)
Aug 16, 2023 6.120 6.260 6.030 6.030 1,729,944 -0.14(-2.27%)
Aug 15, 2023 6.460 6.460 6.115 6.170 2,841,293 -0.39(-5.95%)
Aug 14, 2023 6.910 6.910 6.440 6.560 2,477,771 -0.43(-6.15%)
Aug 11, 2023 7.000 7.050 6.820 6.990 1,597,954 -0.09(-1.27%)
Aug 10, 2023 7.250 7.250 6.780 7.080 3,621,454 -0.04(-0.56%)
Aug 09, 2023 8.000 8.000 6.947 7.120 5,143,004 -0.41(-5.44%)
Aug 08, 2023 7.480 7.600 7.295 7.530 2,246,539 -0.10(-1.31%)
Aug 07, 2023 7.760 7.810 7.445 7.630 1,076,073 -0.17(-2.18%)
Aug 04, 2023 7.610 7.870 7.530 7.800 1,461,394 +0.26(+3.45%)
Aug 03, 2023 7.630 7.820 7.490 7.540 1,092,434 -0.19(-2.46%)
Aug 02, 2023 7.880 7.880 7.510 7.730 1,981,355 -0.18(-2.28%)
Aug 01, 2023 8.130 8.130 7.815 7.910 1,000,707 -0.38(-4.58%)
Jul 31, 2023 8.180 8.360 8.100 8.290 950,670 +0.14(+1.72%)
Jul 28, 2023 8.320 8.460 8.120 8.150 906,935 -0.03(-0.37%)
Jul 27, 2023 8.540 8.675 8.080 8.180 1,519,904 -0.19(-2.27%)
Jul 26, 2023 8.060 8.450 8.060 8.370 962,737 +0.28(+3.46%)
Jul 25, 2023 7.990 8.150 7.895 8.090 920,213 +0.13(+1.63%)
Jul 24, 2023 7.970 8.030 7.745 7.960 1,279,527 -0.05(-0.62%)
Jul 21, 2023 8.020 8.127 7.840 8.010 953,320 +0.08(+1.01%)
Jul 20, 2023 8.490 8.490 7.920 7.930 1,094,063 -0.63(-7.36%)
Jul 19, 2023 8.750 8.830 8.411 8.560 912,155 -0.15(-1.72%)
Jul 18, 2023 8.510 8.758 8.510 8.710 896,714 +0.16(+1.87%)
Jul 17, 2023 8.320 8.630 8.190 8.550 1,365,202 +0.18(+2.15%)
Jul 14, 2023 8.570 8.570 8.260 8.370 904,998 -0.18(-2.11%)
Jul 13, 2023 8.700 8.790 8.500 8.550 1,081,315 -0.14(-1.61%)
Jul 12, 2023 8.890 8.955 8.580 8.690 1,329,048 +0.00(+0.00%)
Jul 11, 2023 8.780 8.850 8.590 8.690 1,605,499 -0.09(-1.03%)
Jul 10, 2023 8.210 8.780 8.150 8.780 1,369,871 +0.55(+6.68%)
Jul 07, 2023 8.180 8.390 8.100 8.230 1,158,188 +0.08(+0.98%)
Jul 06, 2023 8.150 8.179 7.890 8.150 1,482,154 -0.09(-1.09%)
Jul 05, 2023 8.360 8.415 8.140 8.240 1,117,955 -0.25(-2.94%)
Jul 03, 2023 8.370 8.520 8.340 8.490 360,065 +0.12(+1.43%)
Jun 30, 2023 8.530 8.560 8.295 8.370 849,642 -0.07(-0.83%)
Jun 29, 2023 8.120 8.470 8.080 8.440 1,516,667 +0.34(+4.20%)
Jun 28, 2023 8.060 8.150 7.860 8.100 955,617 -0.05(-0.61%)
Jun 27, 2023 7.960 8.200 7.890 8.150 946,665 +0.20(+2.52%)
Jun 26, 2023 7.750 8.145 7.750 7.950 999,694 +0.18(+2.32%)
Jun 23, 2023 7.940 8.100 7.690 7.770 2,868,118 -0.34(-4.19%)
Jun 22, 2023 7.960 8.140 7.595 8.110 1,976,262 +0.13(+1.63%)
Jun 21, 2023 7.700 8.050 7.270 7.980 5,154,273 -0.72(-8.28%)
Jun 20, 2023 8.750 8.820 8.500 8.700 1,464,730 -0.17(-1.92%)
Jun 16, 2023 9.210 9.210 8.755 8.870 1,841,126 -0.23(-2.53%)
Jun 15, 2023 9.090 9.150 8.830 9.100 1,861,017 -1.86(-16.97%)
May 08, 2023 10.51 11.01 10.48 10.96 1,867,036 +0.47(+4.48%)
May 05, 2023 10.10 10.58 10.10 10.49 1,728,579 +0.56(+5.64%)
May 04, 2023 10.50 10.61 9.930 9.930 1,887,355 -0.59(-5.61%)
May 03, 2023 10.18 10.77 10.16 10.52 2,290,410 -0.03(-0.28%)
May 02, 2023 11.05 11.29 10.44 10.55 2,429,056 -0.63(-5.64%)
May 01, 2023 11.47 11.73 11.11 11.18 1,304,863 -0.28(-2.44%)
Apr 28, 2023 11.52 11.63 11.34 11.46 1,230,156 -0.08(-0.69%)
Apr 27, 2023 11.29 11.66 11.17 11.54 1,670,075 +0.30(+2.67%)
Apr 26, 2023 11.78 11.82 11.23 11.24 1,486,855 -0.46(-3.93%)
Apr 25, 2023 12.37 12.52 11.68 11.70 1,868,351 -0.90(-7.14%)
Apr 24, 2023 13.03 13.06 12.47 12.60 1,522,874 -0.37(-2.85%)
Apr 21, 2023 13.30 13.30 12.84 12.97 1,693,221 -0.33(-2.48%)
Apr 20, 2023 13.43 13.90 13.29 13.30 1,287,092 -0.26(-1.92%)
Apr 19, 2023 13.51 13.79 13.51 13.56 984,421 -0.14(-1.02%)
Apr 18, 2023 13.60 13.78 13.48 13.70 1,159,143 +0.20(+1.48%)
Apr 17, 2023 13.49 13.83 13.40 13.50 1,365,353 +0.02(+0.15%)
Apr 14, 2023 13.08 13.48 13.08 13.48 1,403,204 +0.43(+3.30%)
Apr 13, 2023 12.95 13.14 12.94 13.05 557,338 +0.20(+1.56%)
Apr 12, 2023 13.05 13.16 12.79 12.85 921,424 -0.01(-0.08%)
Apr 11, 2023 12.60 12.89 12.38 12.86 1,207,051 +0.33(+2.63%)
Apr 10, 2023 12.20 12.56 12.15 12.53 1,480,286 +0.19(+1.54%)
Apr 06, 2023 12.61 12.77 11.91 12.34 1,680,608 -0.39(-3.06%)
Apr 05, 2023 13.23 13.29 12.67 12.73 1,620,395 -0.64(-4.79%)
Apr 04, 2023 13.34 13.52 13.03 13.37 1,464,724 +0.11(+0.83%)
Apr 03, 2023 12.63 13.30 12.58 13.26 1,830,522 +0.63(+4.99%)
Mar 31, 2023 12.23 12.64 12.22 12.63 1,138,437 +0.47(+3.87%)
Mar 30, 2023 11.90 12.21 11.62 12.16 1,379,844 +0.46(+3.93%)
Mar 29, 2023 11.79 11.87 11.47 11.70 1,159,363 +0.16(+1.39%)
Mar 28, 2023 11.64 11.94 11.45 11.54 1,094,470 -0.19(-1.62%)
Mar 27, 2023 12.25 12.26 11.46 11.73 2,062,507 -0.38(-3.14%)
Mar 24, 2023 11.73 12.15 11.54 12.11 1,284,195 +0.25(+2.11%)
Mar 23, 2023 12.04 12.32 11.53 11.86 1,547,355 -0.03(-0.25%)
Mar 22, 2023 12.39 12.39 11.88 11.89 1,294,834 -0.47(-3.80%)
Mar 21, 2023 11.61 12.46 11.55 12.36 1,743,059 +0.96(+8.42%)
Mar 20, 2023 11.60 11.89 11.14 11.40 1,408,496 +0.09(+0.80%)
Mar 17, 2023 11.44 11.54 11.21 11.31 3,365,379 -0.31(-2.67%)
Mar 16, 2023 11.71 11.87 11.54 11.62 1,527,416 -0.17(-1.44%)
Mar 15, 2023 11.36 11.80 11.24 11.79 2,065,706 +0.28(+2.43%)
Mar 14, 2023 11.55 11.69 11.38 11.51 2,955,109 +0.33(+2.95%)
Mar 13, 2023 11.00 11.48 10.87 11.18 1,414,650 +0.02(+0.18%)
Mar 10, 2023 11.52 11.63 11.02 11.16 2,433,394 -0.44(-3.79%)
Mar 09, 2023 11.91 12.04 11.59 11.60 1,380,584 -0.33(-2.77%)
Mar 08, 2023 11.84 12.07 11.65 11.93 1,129,130 +0.10(+0.85%)
Mar 07, 2023 11.95 12.22 11.80 11.83 1,478,388 -0.17(-1.42%)
Mar 06, 2023 12.79 12.91 11.96 12.00 2,042,315 -0.85(-6.61%)
Mar 03, 2023 12.74 13.00 12.55 12.85 2,925,309 +0.21(+1.66%)
Mar 02, 2023 12.11 12.87 11.95 12.64 2,393,847 +0.34(+2.76%)
Mar 01, 2023 12.91 13.11 12.22 12.30 2,541,186 -0.31(-2.46%)
Feb 28, 2023 13.00 13.07 12.22 12.61 6,049,969 +1.29(+11.40%)
Feb 27, 2023 11.44 11.61 11.18 11.32 3,295,702 +0.05(+0.44%)
Feb 24, 2023 11.29 11.56 11.15 11.27 3,388,355 -0.35(-3.01%)
Feb 23, 2023 11.27 11.69 11.12 11.62 3,055,175 +0.47(+4.22%)
Feb 22, 2023 11.03 11.35 10.93 11.15 2,612,946 +0.15(+1.36%)
Feb 21, 2023 11.09 11.24 10.91 11.00 2,651,271 -0.34(-3.00%)
Feb 17, 2023 11.93 11.99 11.28 11.34 3,331,878 -0.75(-6.20%)
Feb 16, 2023 12.83 12.90 11.76 12.09 4,900,150 -1.21(-9.10%)
Feb 15, 2023 12.89 13.42 12.84 13.30 1,056,234 +0.27(+2.07%)
Feb 14, 2023 12.54 13.07 12.36 13.03 1,225,503 +0.39(+3.09%)
Feb 13, 2023 12.19 12.66 12.01 12.64 1,043,149 +0.50(+4.12%)
Feb 10, 2023 12.25 12.39 12.07 12.14 1,592,720 -0.27(-2.18%)
Feb 09, 2023 12.85 12.87 12.36 12.41 2,046,500 -0.35(-2.74%)
Feb 08, 2023 12.68 12.94 12.58 12.76 1,574,294 -0.09(-0.70%)
Feb 07, 2023 12.45 12.85 12.22 12.85 1,328,283 +0.42(+3.38%)
Feb 06, 2023 12.67 12.89 12.24 12.43 1,443,514 -0.47(-3.64%)
Feb 03, 2023 12.75 13.44 12.54 12.90 1,563,520 -0.20(-1.53%)
Feb 02, 2023 12.43 13.58 12.43 13.10 3,233,118 +0.94(+7.73%)
Feb 01, 2023 11.37 12.24 11.21 12.16 2,781,027 +0.76(+6.67%)
Jan 31, 2023 11.37 11.57 11.23 11.40 1,224,514 +0.14(+1.24%)
Jan 30, 2023 11.31 11.51 11.21 11.26 879,193 -0.21(-1.83%)
Jan 27, 2023 11.25 11.76 11.22 11.47 2,438,653 +0.19(+1.68%)
Jan 26, 2023 11.18 11.33 11.00 11.28 2,171,126 +0.25(+2.27%)
Jan 25, 2023 10.79 11.03 10.67 11.03 1,954,186 +0.05(+0.46%)
Jan 24, 2023 11.14 11.34 10.98 10.98 1,258,796 -0.19(-1.70%)
Jan 23, 2023 11.28 11.32 11.00 11.17 2,115,500 -0.06(-0.53%)
Jan 20, 2023 11.03 11.46 10.84 11.23 1,044,287 +0.28(+2.56%)
Jan 19, 2023 11.49 11.50 10.69 10.95 2,455,997 -0.75(-6.41%)
Jan 18, 2023 11.30 11.78 11.19 11.70 2,483,298 +0.53(+4.74%)
Jan 17, 2023 10.74 11.29 10.53 11.17 1,722,344 +0.43(+4.00%)
Jan 13, 2023 10.33 10.92 10.33 10.74 1,595,601 +0.25(+2.38%)
Jan 12, 2023 10.25 11.12 10.25 10.49 3,616,960 +0.34(+3.35%)
Jan 11, 2023 9.930 10.17 9.710 10.15 2,554,500 +0.34(+3.47%)
Jan 10, 2023 9.640 9.870 9.560 9.810 2,199,261 +0.16(+1.66%)
Jan 09, 2023 9.510 9.805 9.400 9.650 2,101,297 +0.25(+2.66%)
Jan 06, 2023 9.370 9.570 8.990 9.400 921,568 +0.14(+1.51%)
Jan 05, 2023 9.280 9.360 9.060 9.260 1,042,368 -0.17(-1.80%)
Jan 04, 2023 9.390 9.540 8.950 9.430 1,829,744 +0.21(+2.28%)
Jan 03, 2023 9.340 9.500 8.970 9.220 1,464,608 +0.11(+1.21%)
Dec 30, 2022 9.020 9.215 8.811 9.110 1,124,787 -0.10(-1.09%)
Dec 29, 2022 8.570 9.290 8.510 9.210 2,200,870 +0.82(+9.77%)
Dec 28, 2022 8.570 8.770 8.250 8.390 1,415,736 -0.24(-2.78%)
Dec 27, 2022 8.890 8.990 8.585 8.630 1,739,953 -0.41(-4.54%)
Dec 23, 2022 9.210 9.340 8.895 9.040 1,258,335 -0.20(-2.16%)
Dec 22, 2022 9.260 9.310 9.050 9.240 1,551,280 -0.15(-1.60%)
Dec 21, 2022 9.380 9.620 9.285 9.390 1,140,003 +0.15(+1.62%)
Dec 20, 2022 9.120 9.360 9.070 9.240 1,433,153 -0.03(-0.32%)
Dec 19, 2022 9.510 9.530 9.105 9.270 2,240,739 -0.31(-3.24%)
Dec 16, 2022 9.560 9.750 9.430 9.580 4,131,627 -0.17(-1.74%)
Dec 15, 2022 9.660 10.02 9.600 9.750 2,466,227 -0.23(-2.30%)
Dec 14, 2022 10.32 10.44 9.840 9.980 2,398,783 -0.29(-2.82%)
Dec 13, 2022 10.93 11.00 9.865 10.27 2,781,816 -0.15(-1.44%)
Dec 12, 2022 10.63 10.63 10.28 10.42 2,403,195 -0.13(-1.23%)
Dec 09, 2022 10.74 10.76 10.48 10.55 907,191 -0.29(-2.68%)
Dec 08, 2022 11.02 11.24 10.65 10.84 1,273,520 -0.12(-1.09%)
Dec 07, 2022 10.84 11.07 10.67 10.96 1,031,603 +0.07(+0.64%)
Dec 06, 2022 11.09 11.48 10.71 10.89 1,922,962 -0.14(-1.27%)
Dec 05, 2022 10.85 11.08 10.70 11.03 1,391,001 +0.04(+0.36%)
Dec 02, 2022 10.63 11.16 10.53 10.99 1,832,418 +0.12(+1.10%)
Dec 01, 2022 10.93 11.11 10.63 10.87 1,630,472 +0.12(+1.12%)
Nov 30, 2022 10.20 10.84 10.10 10.75 3,191,398 +0.56(+5.50%)
Nov 29, 2022 10.00 10.23 9.960 10.19 1,559,070 +0.25(+2.52%)
Nov 28, 2022 9.760 10.00 9.690 9.940 1,489,688 +0.01(+0.10%)
Nov 25, 2022 9.980 10.23 9.880 9.930 419,437 -0.16(-1.59%)
Nov 23, 2022 10.03 10.25 9.920 10.09 1,193,127 +0.10(+1.00%)
Nov 22, 2022 9.890 10.04 9.590 9.990 1,668,479 +0.08(+0.81%)
Nov 21, 2022 10.09 10.50 9.880 9.910 1,294,084 -0.29(-2.84%)
Nov 18, 2022 10.20 10.39 9.960 10.20 1,176,081 +0.32(+3.24%)
Nov 17, 2022 9.940 10.06 9.670 9.880 1,825,958 -0.31(-3.04%)
Nov 16, 2022 10.26 10.81 10.12 10.19 1,643,327 -0.27(-2.58%)
Nov 15, 2022 10.60 11.15 10.35 10.46 2,256,039 +0.26(+2.55%)
Nov 14, 2022 9.800 10.36 9.800 10.20 1,964,701 +0.29(+2.93%)
Nov 11, 2022 9.540 10.06 9.200 9.910 4,294,807 +0.37(+3.88%)
Nov 10, 2022 9.290 10.02 9.120 9.540 5,297,879 +1.10(+13.03%)
Nov 09, 2022 10.11 10.34 8.265 8.440 7,879,130 -2.26(-21.12%)
Nov 08, 2022 10.01 10.89 9.790 10.70 5,264,544 -0.60(-5.31%)
Nov 07, 2022 11.09 11.55 10.94 11.30 2,332,331 +0.22(+1.99%)
Nov 04, 2022 10.80 11.29 10.72 11.08 1,516,406 +0.57(+5.42%)
Nov 03, 2022 10.50 10.70 10.21 10.51 1,963,771 -0.15(-1.41%)
Nov 02, 2022 11.10 11.42 10.60 10.66 2,879,913 -0.55(-4.91%)
Nov 01, 2022 11.71 11.85 10.92 11.21 2,131,735 -0.22(-1.92%)
Oct 31, 2022 11.76 11.87 11.38 11.43 2,090,085 -0.39(-3.30%)
Oct 28, 2022 12.37 12.37 11.36 11.82 2,140,571 -0.51(-4.14%)
Oct 27, 2022 12.41 12.72 12.27 12.33 1,007,446 -0.02(-0.16%)
Oct 26, 2022 12.48 13.02 12.26 12.35 993,352 -0.09(-0.72%)
Oct 25, 2022 11.59 12.62 11.56 12.44 2,002,711 +0.86(+7.43%)
Oct 24, 2022 11.72 11.74 11.18 11.58 1,276,477 -0.13(-1.11%)
Oct 21, 2022 11.31 11.77 11.00 11.71 1,169,509 +0.49(+4.37%)
Oct 20, 2022 11.48 12.02 11.16 11.22 1,341,606 -0.32(-2.77%)
Oct 19, 2022 11.95 11.96 11.31 11.54 2,016,905 -0.63(-5.18%)
Oct 18, 2022 13.13 13.33 12.06 12.17 1,615,634 -0.46(-3.64%)
Oct 17, 2022 12.44 12.93 12.31 12.63 1,448,535 +0.64(+5.34%)
Oct 14, 2022 12.70 12.92 11.95 11.99 1,300,805 -0.52(-4.16%)
Oct 13, 2022 11.46 12.55 11.42 12.51 1,558,795 +0.49(+4.08%)
Oct 12, 2022 12.61 12.80 12.01 12.02 1,313,462 -0.63(-4.98%)
Oct 11, 2022 12.22 13.00 11.63 12.65 1,533,557 +0.39(+3.18%)
Oct 10, 2022 12.48 12.63 12.16 12.26 1,575,271 -0.25(-2.00%)
Oct 07, 2022 12.74 12.88 12.48 12.51 968,432 -0.49(-3.77%)
Oct 06, 2022 13.22 13.55 12.93 13.00 1,109,110 -0.25(-1.89%)
Oct 05, 2022 13.02 13.49 13.00 13.25 1,644,407 -0.15(-1.12%)
Oct 04, 2022 13.00 14.00 13.00 13.40 1,745,931 +0.75(+5.93%)
Oct 03, 2022 12.03 12.77 11.91 12.65 1,352,743 +0.86(+7.29%)
Sep 30, 2022 11.64 12.49 11.64 11.79 1,886,398 +0.00(+0.00%)
Sep 29, 2022 12.61 12.83 11.76 11.79 2,032,222 -1.00(-7.82%)
Sep 28, 2022 11.78 13.05 11.74 12.79 2,883,132 +1.21(+10.45%)
Sep 27, 2022 11.46 12.33 11.41 11.58 3,348,456 +1.18(+11.35%)
Sep 26, 2022 10.36 10.66 10.25 10.40 1,073,897 +0.05(+0.48%)
Sep 23, 2022 10.25 10.40 10.03 10.35 1,523,602 -0.16(-1.52%)
Sep 22, 2022 11.17 11.23 10.23 10.51 1,689,530 -0.80(-7.07%)
Sep 21, 2022 11.95 12.10 11.30 11.31 594,229 -0.49(-4.15%)
Sep 20, 2022 12.01 12.23 11.65 11.80 913,152 -0.37(-3.04%)
Sep 19, 2022 11.64 12.37 11.61 12.17 1,341,572 +0.19(+1.59%)
Sep 16, 2022 12.71 12.95 11.95 11.98 2,984,369 -0.59(-4.69%)
Sep 15, 2022 11.74 12.80 11.74 12.57 2,840,155 +0.84(+7.16%)
Sep 14, 2022 12.11 12.36 11.71 11.73 2,215,725 -0.41(-3.38%)
Sep 13, 2022 11.98 12.24 11.71 12.14 1,326,123 -0.53(-4.18%)
Sep 12, 2022 12.63 12.78 12.29 12.67 1,672,076 +0.12(+0.96%)
Sep 09, 2022 12.76 12.82 12.18 12.55 1,298,377 +0.11(+0.88%)
Sep 08, 2022 11.95 12.52 11.82 12.44 800,489 +0.24(+1.97%)
Sep 07, 2022 11.31 12.33 11.31 12.20 1,493,063 +0.89(+7.87%)
Sep 06, 2022 11.48 11.63 11.24 11.31 1,002,588 -0.17(-1.48%)
Sep 02, 2022 11.56 11.73 11.25 11.48 1,571,074 +0.10(+0.88%)
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.