Skip to main content
The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
2.810
-0.120 (-4.10%)
At close: Mar 9, 2026, 4:00 PM EDT
2.760
-0.050 (-1.78%)
After-hours: Mar 9, 2026, 7:54 PM EDT

The Honest Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.862.892.712.812.81-4.10%2,340,783
Mar 6, 20262.822.942.762.932.930.34%2,589,992
Mar 5, 20262.872.942.862.922.92-0.34%2,459,410
Mar 4, 20262.842.952.772.932.933.17%2,115,748
Mar 3, 20262.692.892.662.842.847.98%2,917,688
Mar 2, 20262.492.692.492.632.63-6.07%2,358,562
Feb 27, 20262.752.942.752.802.800.36%2,543,862
Feb 26, 20262.362.842.362.792.7920.78%7,274,633
Feb 25, 20262.282.332.222.312.312.21%1,226,482
Feb 24, 20262.212.292.202.262.261.35%1,018,694
Feb 23, 20262.252.292.212.232.23-1.76%1,217,720
Feb 20, 20262.202.292.182.272.273.18%1,264,977
Feb 19, 20262.162.212.132.202.201.38%804,987
Feb 18, 20262.172.192.132.172.17-0.46%923,676
Feb 17, 20262.152.212.142.182.182.35%1,453,187
Feb 13, 20262.102.162.092.132.131.43%1,356,942
Feb 12, 20262.152.172.072.102.10-1.87%1,924,047
Feb 11, 20262.262.282.132.142.14-4.46%1,795,116
Feb 10, 20262.202.312.202.242.241.36%1,346,037
Feb 9, 20262.282.292.152.212.21-3.49%2,405,264
Feb 6, 20262.252.322.242.292.292.69%2,286,895
Feb 5, 20262.342.392.222.232.23-5.51%3,147,464
Feb 4, 20262.422.502.352.362.36-1.67%2,037,066
Feb 3, 20262.492.532.352.402.40-4.00%2,549,930
Feb 2, 20262.442.552.412.502.501.21%2,286,252
Jan 30, 20262.452.492.412.472.471.23%1,846,369
Jan 29, 20262.422.462.372.442.440.41%1,740,317
Jan 28, 20262.492.522.422.432.43-2.80%1,227,580
Jan 27, 20262.512.522.462.502.50-1,050,952
Jan 26, 20262.552.582.492.502.50-3.10%1,222,129
Jan 23, 20262.562.622.552.582.581.57%1,763,269
Jan 22, 20262.502.622.502.542.542.01%1,853,949
Jan 21, 20262.462.532.432.492.491.63%2,166,728
Jan 20, 20262.422.502.412.452.45-1.61%2,047,647
Jan 16, 20262.532.542.462.492.49-3.86%2,524,126
Jan 15, 20262.582.622.522.592.59-0.38%1,678,896
Jan 14, 20262.552.612.522.602.601.96%1,545,604
Jan 13, 20262.582.592.542.552.55-1.16%1,222,455
Jan 12, 20262.572.602.522.582.58-1,782,804
Jan 9, 20262.632.692.572.582.58-1.90%2,203,304
Jan 8, 20262.622.692.602.632.63-2,126,030
Jan 7, 20262.652.662.572.632.63-0.38%2,052,997
Jan 6, 20262.652.672.562.642.640.38%2,644,766
Jan 5, 20262.632.712.622.632.630.77%2,473,491
Jan 2, 20262.622.682.592.612.611.16%2,039,251
Dec 31, 20252.622.652.572.582.58-1.53%2,837,970
Dec 30, 20252.672.722.622.622.62-2.24%2,075,724
Dec 29, 20252.692.742.652.682.68-1.11%2,723,406
Dec 26, 20252.752.762.682.712.71-1.81%2,515,797
Dec 24, 20252.682.762.662.762.762.22%1,387,043
Dec 23, 20252.712.722.642.702.70-0.37%2,573,595
Dec 22, 20252.842.902.702.712.71-2.87%2,685,319
Dec 19, 20252.812.832.762.792.79-2,281,626
Dec 18, 20252.822.862.752.792.79-2,200,201
Dec 17, 20252.862.922.772.792.79-2.45%1,709,144
Dec 16, 20252.812.912.802.862.861.78%1,314,329
Dec 15, 20252.882.922.802.812.81-1.75%1,606,824
Dec 12, 20252.912.982.862.862.86-1.38%2,190,147
Dec 11, 20252.882.932.862.902.900.35%1,948,340
Dec 10, 20252.762.922.742.892.894.33%3,069,787
Dec 9, 20252.712.792.702.772.772.21%1,608,357
Dec 8, 20252.722.762.632.712.71-1,964,702
Dec 5, 20252.802.802.702.712.71-3.56%1,784,018
Dec 4, 20252.822.832.752.812.81-0.35%1,941,453
Dec 3, 20252.692.872.692.822.825.62%2,519,693
Dec 2, 20252.772.792.662.672.67-1.84%2,330,820
Dec 1, 20252.632.732.582.722.721.12%2,653,375
Nov 28, 20252.702.742.662.692.69-1,201,157
Nov 26, 20252.642.732.612.692.692.28%2,170,878
Nov 25, 20252.602.642.582.632.631.94%1,764,678
Nov 24, 20252.532.662.532.582.582.38%4,251,627
Nov 21, 20252.532.582.432.522.52-0.40%3,100,374
Nov 20, 20252.662.692.532.532.53-3.07%4,007,093
Nov 19, 20252.662.662.542.612.61-2.25%2,610,528
Nov 18, 20252.442.712.432.672.679.88%4,982,776
Nov 17, 20252.582.582.412.432.43-5.81%3,506,438
Nov 14, 20252.522.612.512.582.58-0.39%2,677,741
Nov 13, 20252.712.752.562.592.59-5.47%4,637,738
Nov 12, 20252.682.892.652.742.748.73%9,299,504
Nov 11, 20252.612.652.502.522.52-3.82%4,041,013
Nov 10, 20252.742.842.582.622.62-1.69%6,483,921
Nov 7, 20252.332.712.312.672.6714.38%13,176,061
Nov 6, 20252.502.582.312.332.33-29.39%21,867,974
Nov 5, 20253.393.413.293.303.30-0.90%7,708,213
Nov 4, 20253.283.353.253.333.33-0.89%3,865,587
Nov 3, 20253.413.413.283.363.36-1.47%3,281,441
Oct 31, 20253.403.483.383.413.410.59%2,968,776
Oct 30, 20253.413.483.373.393.39-2.02%3,219,658
Oct 29, 20253.603.623.443.463.46-3.89%3,909,132
Oct 28, 20253.683.693.583.603.60-1.91%2,498,640
Oct 27, 20253.643.713.633.673.671.38%2,522,631
Oct 24, 20253.693.703.613.623.62-0.82%2,716,362
Oct 23, 20253.573.663.553.653.652.82%2,810,691
Oct 22, 20253.543.563.443.553.55-0.28%4,551,065
Oct 21, 20253.603.643.563.563.56-1.39%2,702,214
Oct 20, 20253.693.713.603.613.61-0.82%2,684,470
Oct 17, 20253.603.743.583.643.64-2,986,391
Oct 16, 20253.733.803.623.643.64-1.62%4,184,691
Oct 15, 20253.843.863.693.703.70-2.63%4,567,583
Oct 14, 20253.723.853.643.803.801.88%3,139,364