Honest Company, Inc. HNST
NASDAQ · United States · Retail Trade
$5.02-0.11 (-2.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.02 | -2.14% | $5.13 | $5.20 | $4.95 | 1.64M |
| 2026-09-30 | $5.13 | -1.54% | $5.27 | $5.27 | $5.11 | 1.35M |
| 2026-09-29 | $5.21 | -1.70% | $5.27 | $5.33 | $5.18 | 1.38M |
| 2026-09-28 | $5.30 | +0.19% | $5.21 | $5.31 | $5.16 | 1.70M |
| 2026-09-25 | $5.29 | +0.19% | $5.31 | $5.34 | $5.22 | 1.35M |
| 2026-09-24 | $5.28 | +1.93% | $5.17 | $5.30 | $5.11 | 1.51M |
| 2026-09-23 | $5.18 | -4.25% | $5.42 | $5.46 | $5.18 | 1.78M |
| 2026-09-22 | $5.41 | +1.50% | $5.48 | $5.59 | $5.26 | 2.28M |
| 2026-09-21 | $5.33 | 0.00% | $5.35 | $5.36 | $5.26 | 1.45M |
| 2026-09-18 | $5.33 | +0.19% | $5.32 | $5.37 | $5.22 | 2.87M |
| 2026-09-17 | $5.32 | -0.47% | $5.41 | $5.43 | $5.27 | 1.97M |
| 2026-09-16 | $5.34 | -1.57% | $5.45 | $5.57 | $5.32 | 1.75M |
| 2026-09-15 | $5.43 | -2.16% | $5.50 | $5.53 | $5.41 | 1.54M |
| 2026-09-14 | $5.55 | +2.59% | $5.41 | $5.64 | $5.38 | 1.66M |
| 2026-09-11 | $5.41 | +1.88% | $5.42 | $5.47 | $5.22 | 1.90M |
| 2026-09-10 | $5.31 | -2.39% | $5.36 | $5.55 | $5.26 | 2.03M |
| 2026-09-09 | $5.44 | -5.23% | $5.64 | $5.70 | $5.41 | 2.38M |
| 2026-09-08 | $5.74 | -3.53% | $5.91 | $5.96 | $5.71 | 2.19M |
| 2026-09-04 | $5.95 | +1.71% | $5.91 | $6.01 | $5.82 | 2.32M |
| 2026-09-03 | $5.85 | +2.27% | $5.89 | $5.93 | $5.70 | 2.58M |
| 2026-09-02 | $5.72 | +1.60% | $5.59 | $5.84 | $5.50 | 2.37M |
| 2026-09-01 | $5.63 | -1.57% | $5.62 | $5.70 | $5.54 | 1.87M |
| 2026-08-31 | $5.72 | +0.88% | $5.58 | $5.78 | $5.50 | 1.76M |
| 2026-08-28 | $5.67 | -1.56% | $5.77 | $5.96 | $5.66 | 3.04M |
| 2026-08-27 | $5.76 | +0.70% | $5.66 | $5.86 | $5.59 | 2.34M |
| 2026-08-26 | $5.72 | +3.91% | $5.48 | $5.91 | $5.43 | 3.14M |
| 2026-08-25 | $5.51 | +5.97% | $5.25 | $5.55 | $5.17 | 2.96M |
| 2026-08-24 | $5.20 | +2.87% | $5.05 | $5.32 | $5.05 | 2.78M |
| 2026-08-21 | $5.05 | +1.81% | $4.97 | $5.09 | $4.90 | 1.68M |
| 2026-08-20 | $4.96 | -1.20% | $4.98 | $5.08 | $4.84 | 2.47M |
| 2026-08-19 | $5.02 | +5.68% | $4.80 | $5.07 | $4.80 | 2.06M |
| 2026-08-18 | $4.75 | +1.06% | $4.67 | $4.82 | $4.63 | 1.63M |
| 2026-08-17 | $4.70 | -2.89% | $4.81 | $4.87 | $4.65 | 2.10M |
| 2026-08-14 | $4.84 | -3.78% | $5.02 | $5.04 | $4.79 | 2.29M |
| 2026-08-13 | $5.03 | -0.79% | $5.05 | $5.18 | $5.01 | 2.05M |
| 2026-08-12 | $5.07 | -2.69% | $5.28 | $5.38 | $5.05 | 3.04M |
| 2026-08-11 | $5.21 | -0.38% | $5.23 | $5.28 | $5.10 | 3.64M |
| 2026-08-10 | $5.23 | -4.21% | $5.46 | $5.60 | $5.18 | 4.29M |
| 2026-08-07 | $5.46 | +0.74% | $5.36 | $5.79 | $5.24 | 6.79M |
| 2026-08-06 | $5.42 | +40.78% | $4.89 | $5.84 | $4.84 | 20.10M |
| 2026-08-05 | $3.85 | -1.03% | $3.88 | $3.94 | $3.83 | 1.44M |
| 2026-08-04 | $3.89 | +6.14% | $3.69 | $3.91 | $3.68 | 1.40M |
| 2026-08-03 | $3.66 | +0.41% | $3.69 | $3.78 | $3.58 | 1.12M |
| 2026-07-31 | $3.65 | -1.88% | $3.73 | $3.73 | $3.61 | 1.01M |
| 2026-07-30 | $3.72 | -0.53% | $3.74 | $3.76 | $3.68 | 1.08M |
| 2026-07-29 | $3.74 | -2.09% | $3.79 | $3.85 | $3.71 | 1.00M |
| 2026-07-28 | $3.82 | -0.52% | $3.84 | $3.92 | $3.81 | 959.50K |
| 2026-07-27 | $3.84 | +1.32% | $3.84 | $3.90 | $3.81 | 1.07M |
| 2026-07-24 | $3.79 | +1.88% | $3.72 | $3.88 | $3.70 | 1.29M |
| 2026-07-23 | $3.72 | -3.12% | $3.78 | $3.78 | $3.65 | 1.21M |
| 2026-07-22 | $3.84 | -1.29% | $3.85 | $3.90 | $3.79 | 978.70K |
| 2026-07-21 | $3.89 | +0.52% | $3.85 | $3.90 | $3.73 | 1.35M |
| 2026-07-20 | $3.87 | +1.04% | $3.83 | $3.91 | $3.69 | 1.51M |
| 2026-07-17 | $3.83 | -2.30% | $3.88 | $3.96 | $3.83 | 1.26M |
| 2026-07-16 | $3.92 | -2.24% | $3.99 | $4.01 | $3.87 | 1.20M |
| 2026-07-15 | $4.01 | +1.26% | $3.95 | $4.13 | $3.95 | 1.38M |
| 2026-07-14 | $3.96 | +1.54% | $3.95 | $3.99 | $3.87 | 820.00K |
| 2026-07-13 | $3.90 | -2.74% | $4.01 | $4.06 | $3.86 | 1.17M |
| 2026-07-10 | $4.01 | +1.26% | $3.96 | $4.09 | $3.92 | 1.48M |
| 2026-07-09 | $3.96 | +1.54% | $3.89 | $3.97 | $3.87 | 979.40K |
| 2026-07-08 | $3.90 | -1.02% | $3.89 | $3.91 | $3.80 | 986.20K |
| 2026-07-07 | $3.94 | 0.00% | $3.96 | $4.03 | $3.87 | 1.05M |
| 2026-07-06 | $3.94 | +1.03% | $3.90 | $4.04 | $3.84 | 1.42M |
| 2026-07-02 | $3.90 | +2.63% | $3.83 | $3.95 | $3.82 | 1.53M |
| 2026-07-01 | $3.80 | +3.83% | $3.66 | $3.81 | $3.66 | 1.40M |
| 2026-06-30 | $3.66 | +0.27% | $3.63 | $3.69 | $3.57 | 993.00K |
| 2026-06-29 | $3.65 | +1.39% | $3.62 | $3.66 | $3.55 | 1.06M |
| 2026-06-26 | $3.60 | +1.12% | $3.52 | $3.64 | $3.52 | 3.24M |
| 2026-06-25 | $3.56 | -3.52% | $3.66 | $3.71 | $3.52 | 1.29M |
| 2026-06-24 | $3.69 | +2.50% | $3.59 | $3.78 | $3.59 | 1.43M |
| 2026-06-23 | $3.60 | +3.45% | $3.49 | $3.63 | $3.47 | 1.20M |
| 2026-06-22 | $3.48 | -7.69% | $3.72 | $3.73 | $3.42 | 1.54M |
| 2026-06-18 | $3.77 | +5.90% | $3.63 | $3.77 | $3.60 | 1.78M |
| 2026-06-17 | $3.56 | -1.39% | $3.61 | $3.72 | $3.55 | 1.20M |
| 2026-06-16 | $3.61 | +0.84% | $3.57 | $3.66 | $3.57 | 734.50K |
| 2026-06-15 | $3.58 | -1.10% | $3.64 | $3.68 | $3.54 | 1.67M |
| 2026-06-12 | $3.62 | +1.97% | $3.56 | $3.67 | $3.51 | 1.32M |
| 2026-06-11 | $3.55 | +2.60% | $3.46 | $3.55 | $3.45 | 1.16M |
| 2026-06-10 | $3.46 | +1.47% | $3.41 | $3.55 | $3.37 | 1.44M |
| 2026-06-09 | $3.41 | +1.19% | $3.37 | $3.47 | $3.37 | 1.22M |
| 2026-06-08 | $3.37 | +3.69% | $3.25 | $3.41 | $3.25 | 1.28M |
| 2026-06-05 | $3.25 | -1.22% | $3.28 | $3.43 | $3.21 | 1.42M |
| 2026-06-04 | $3.29 | -0.60% | $3.31 | $3.41 | $3.24 | 1.25M |
| 2026-06-03 | $3.31 | -2.07% | $3.40 | $3.43 | $3.14 | 2.11M |
| 2026-06-02 | $3.38 | -3.15% | $3.48 | $3.48 | $3.35 | 1.79M |
| 2026-06-01 | $3.49 | -0.29% | $3.48 | $3.55 | $3.35 | 1.83M |
| 2026-05-29 | $3.50 | -5.66% | $3.70 | $3.71 | $3.48 | 1.97M |
| 2026-05-28 | $3.71 | +1.64% | $3.59 | $3.72 | $3.56 | 1.40M |
| 2026-05-27 | $3.65 | +2.53% | $3.56 | $3.77 | $3.54 | 1.67M |
| 2026-05-26 | $3.56 | +4.40% | $3.48 | $3.63 | $3.48 | 1.85M |