The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
2.710
-0.100 (-3.56%)
At close: Dec 5, 2025, 4:00 PM EST
2.740
+0.030 (1.11%)
After-hours: Dec 5, 2025, 7:59 PM EST
The Honest Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.80 | 2.80 | 2.70 | 2.71 | 2.71 | -3.56% | 1,769,525 |
| Dec 4, 2025 | 2.82 | 2.83 | 2.75 | 2.81 | 2.81 | -0.35% | 1,936,943 |
| Dec 3, 2025 | 2.69 | 2.87 | 2.69 | 2.82 | 2.82 | 5.62% | 2,508,769 |
| Dec 2, 2025 | 2.77 | 2.79 | 2.66 | 2.67 | 2.67 | -1.84% | 2,307,135 |
| Dec 1, 2025 | 2.63 | 2.73 | 2.58 | 2.72 | 2.72 | 1.12% | 2,632,962 |
| Nov 28, 2025 | 2.70 | 2.74 | 2.66 | 2.69 | 2.69 | - | 1,201,157 |
| Nov 26, 2025 | 2.64 | 2.73 | 2.61 | 2.69 | 2.69 | 2.28% | 2,170,878 |
| Nov 25, 2025 | 2.60 | 2.64 | 2.58 | 2.63 | 2.63 | 1.94% | 1,764,678 |
| Nov 24, 2025 | 2.53 | 2.66 | 2.53 | 2.58 | 2.58 | 2.38% | 4,251,627 |
| Nov 21, 2025 | 2.53 | 2.58 | 2.43 | 2.52 | 2.52 | -0.40% | 3,100,374 |
| Nov 20, 2025 | 2.66 | 2.69 | 2.53 | 2.53 | 2.53 | -3.07% | 4,007,093 |
| Nov 19, 2025 | 2.66 | 2.66 | 2.54 | 2.61 | 2.61 | -2.25% | 2,610,528 |
| Nov 18, 2025 | 2.44 | 2.71 | 2.43 | 2.67 | 2.67 | 9.88% | 4,982,776 |
| Nov 17, 2025 | 2.58 | 2.58 | 2.41 | 2.43 | 2.43 | -5.81% | 3,506,438 |
| Nov 14, 2025 | 2.52 | 2.61 | 2.51 | 2.58 | 2.58 | -0.39% | 2,677,741 |
| Nov 13, 2025 | 2.71 | 2.75 | 2.56 | 2.59 | 2.59 | -5.47% | 4,637,738 |
| Nov 12, 2025 | 2.68 | 2.89 | 2.65 | 2.74 | 2.74 | 8.73% | 9,299,504 |
| Nov 11, 2025 | 2.61 | 2.65 | 2.50 | 2.52 | 2.52 | -3.82% | 4,041,013 |
| Nov 10, 2025 | 2.74 | 2.84 | 2.58 | 2.62 | 2.62 | -1.69% | 6,483,921 |
| Nov 7, 2025 | 2.33 | 2.71 | 2.31 | 2.67 | 2.67 | 14.38% | 13,176,061 |
| Nov 6, 2025 | 2.50 | 2.58 | 2.31 | 2.33 | 2.33 | -29.39% | 21,867,974 |
| Nov 5, 2025 | 3.39 | 3.41 | 3.29 | 3.30 | 3.30 | -0.90% | 7,708,213 |
| Nov 4, 2025 | 3.28 | 3.35 | 3.25 | 3.33 | 3.33 | -0.89% | 3,865,587 |
| Nov 3, 2025 | 3.41 | 3.41 | 3.28 | 3.36 | 3.36 | -1.47% | 3,281,441 |
| Oct 31, 2025 | 3.40 | 3.48 | 3.38 | 3.41 | 3.41 | 0.59% | 2,968,776 |
| Oct 30, 2025 | 3.41 | 3.48 | 3.37 | 3.39 | 3.39 | -2.02% | 3,219,658 |
| Oct 29, 2025 | 3.60 | 3.62 | 3.44 | 3.46 | 3.46 | -3.89% | 3,909,132 |
| Oct 28, 2025 | 3.68 | 3.69 | 3.58 | 3.60 | 3.60 | -1.91% | 2,498,640 |
| Oct 27, 2025 | 3.64 | 3.71 | 3.63 | 3.67 | 3.67 | 1.38% | 2,522,631 |
| Oct 24, 2025 | 3.69 | 3.70 | 3.61 | 3.62 | 3.62 | -0.82% | 2,716,362 |
| Oct 23, 2025 | 3.57 | 3.66 | 3.55 | 3.65 | 3.65 | 2.82% | 2,810,691 |
| Oct 22, 2025 | 3.54 | 3.56 | 3.44 | 3.55 | 3.55 | -0.28% | 4,551,065 |
| Oct 21, 2025 | 3.60 | 3.64 | 3.56 | 3.56 | 3.56 | -1.39% | 2,702,214 |
| Oct 20, 2025 | 3.69 | 3.71 | 3.60 | 3.61 | 3.61 | -0.82% | 2,684,470 |
| Oct 17, 2025 | 3.60 | 3.74 | 3.58 | 3.64 | 3.64 | - | 2,986,391 |
| Oct 16, 2025 | 3.73 | 3.80 | 3.62 | 3.64 | 3.64 | -1.62% | 4,184,691 |
| Oct 15, 2025 | 3.84 | 3.86 | 3.69 | 3.70 | 3.70 | -2.63% | 4,567,583 |
| Oct 14, 2025 | 3.72 | 3.85 | 3.64 | 3.80 | 3.80 | 1.88% | 3,139,364 |
| Oct 13, 2025 | 3.74 | 3.80 | 3.60 | 3.73 | 3.73 | 0.27% | 4,838,330 |
| Oct 10, 2025 | 3.85 | 3.99 | 3.69 | 3.72 | 3.72 | -2.62% | 6,335,969 |
| Oct 9, 2025 | 3.90 | 3.92 | 3.78 | 3.82 | 3.82 | -1.55% | 3,596,478 |
| Oct 8, 2025 | 3.83 | 3.96 | 3.81 | 3.88 | 3.88 | 2.65% | 4,296,771 |
| Oct 7, 2025 | 3.99 | 4.03 | 3.77 | 3.78 | 3.78 | -4.79% | 4,868,008 |
| Oct 6, 2025 | 3.77 | 3.98 | 3.77 | 3.97 | 3.97 | 8.17% | 6,790,591 |
| Oct 3, 2025 | 3.68 | 3.78 | 3.66 | 3.67 | 3.67 | - | 3,171,879 |
| Oct 2, 2025 | 3.58 | 3.68 | 3.49 | 3.67 | 3.67 | 3.38% | 4,753,024 |
| Oct 1, 2025 | 3.66 | 3.68 | 3.54 | 3.55 | 3.55 | -3.53% | 4,783,480 |
| Sep 30, 2025 | 3.70 | 3.71 | 3.63 | 3.68 | 3.68 | -0.81% | 3,922,015 |
| Sep 29, 2025 | 3.79 | 3.79 | 3.69 | 3.71 | 3.71 | -1.33% | 3,098,769 |
| Sep 26, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -0.27% | 1,966,555 |
| Sep 25, 2025 | 3.77 | 3.82 | 3.72 | 3.77 | 3.77 | -1.82% | 3,361,579 |
| Sep 24, 2025 | 3.85 | 3.93 | 3.80 | 3.84 | 3.84 | - | 4,269,362 |
| Sep 23, 2025 | 3.93 | 3.94 | 3.82 | 3.84 | 3.84 | -2.54% | 4,257,521 |
| Sep 22, 2025 | 3.88 | 3.96 | 3.85 | 3.94 | 3.94 | 0.51% | 2,938,993 |
| Sep 19, 2025 | 4.06 | 4.10 | 3.90 | 3.92 | 3.92 | -3.21% | 5,373,090 |
| Sep 18, 2025 | 4.01 | 4.11 | 4.00 | 4.05 | 4.05 | 1.38% | 3,064,448 |
| Sep 17, 2025 | 4.01 | 4.07 | 3.88 | 4.00 | 4.00 | -0.37% | 4,069,111 |
| Sep 16, 2025 | 4.09 | 4.12 | 3.97 | 4.01 | 4.01 | -1.96% | 3,412,465 |
| Sep 15, 2025 | 4.06 | 4.17 | 4.01 | 4.09 | 4.09 | 1.74% | 2,737,021 |
| Sep 12, 2025 | 3.96 | 4.05 | 3.90 | 4.02 | 4.02 | 1.77% | 3,868,507 |
| Sep 11, 2025 | 3.84 | 3.99 | 3.82 | 3.95 | 3.95 | 4.22% | 3,236,242 |
| Sep 10, 2025 | 3.95 | 3.98 | 3.79 | 3.79 | 3.79 | -3.81% | 3,827,141 |
| Sep 9, 2025 | 3.99 | 4.00 | 3.86 | 3.94 | 3.94 | -1.99% | 3,839,090 |
| Sep 8, 2025 | 4.01 | 4.11 | 3.97 | 4.02 | 4.02 | 0.25% | 3,165,893 |
| Sep 5, 2025 | 4.00 | 4.08 | 3.98 | 4.01 | 4.01 | 1.01% | 2,475,221 |
| Sep 4, 2025 | 3.96 | 4.00 | 3.90 | 3.97 | 3.97 | 0.25% | 2,080,257 |
| Sep 3, 2025 | 3.87 | 4.10 | 3.87 | 3.96 | 3.96 | 3.13% | 3,750,789 |
| Sep 2, 2025 | 3.83 | 3.89 | 3.79 | 3.84 | 3.84 | -3.03% | 2,815,317 |
| Aug 29, 2025 | 4.00 | 4.05 | 3.93 | 3.96 | 3.96 | - | 1,819,368 |
| Aug 28, 2025 | 4.02 | 4.11 | 3.96 | 3.96 | 3.96 | -0.50% | 2,338,079 |
| Aug 27, 2025 | 3.93 | 4.00 | 3.90 | 3.98 | 3.98 | 2.05% | 2,307,247 |
| Aug 26, 2025 | 3.96 | 4.00 | 3.86 | 3.90 | 3.90 | -1.52% | 2,928,528 |
| Aug 25, 2025 | 4.10 | 4.10 | 3.95 | 3.96 | 3.96 | -3.41% | 3,546,179 |
| Aug 22, 2025 | 3.81 | 4.11 | 3.80 | 4.10 | 4.10 | 11.41% | 6,970,665 |
| Aug 21, 2025 | 3.63 | 3.71 | 3.60 | 3.68 | 3.68 | 0.55% | 3,074,630 |
| Aug 20, 2025 | 3.75 | 3.75 | 3.61 | 3.66 | 3.66 | -2.92% | 4,596,739 |
| Aug 19, 2025 | 3.91 | 3.91 | 3.76 | 3.77 | 3.77 | -3.08% | 3,250,224 |
| Aug 18, 2025 | 3.84 | 4.05 | 3.83 | 3.89 | 3.89 | 1.57% | 4,436,834 |
| Aug 15, 2025 | 3.94 | 3.95 | 3.80 | 3.83 | 3.83 | -2.79% | 5,175,737 |
| Aug 14, 2025 | 3.93 | 3.98 | 3.86 | 3.94 | 3.94 | -1.62% | 3,164,830 |
| Aug 13, 2025 | 4.03 | 4.05 | 3.92 | 4.01 | 4.01 | -0.12% | 3,509,298 |
| Aug 12, 2025 | 4.00 | 4.04 | 3.90 | 4.01 | 4.01 | 0.25% | 3,530,519 |
| Aug 11, 2025 | 3.89 | 4.07 | 3.78 | 4.00 | 4.00 | 1.65% | 4,820,480 |
| Aug 8, 2025 | 4.10 | 4.38 | 3.90 | 3.94 | 3.94 | 5.21% | 7,761,907 |
| Aug 7, 2025 | 3.91 | 4.12 | 3.50 | 3.74 | 3.74 | -17.26% | 18,467,080 |
| Aug 6, 2025 | 4.65 | 4.68 | 4.47 | 4.52 | 4.52 | -1.74% | 6,632,051 |
| Aug 5, 2025 | 4.77 | 4.78 | 4.53 | 4.60 | 4.60 | -3.97% | 4,616,512 |
| Aug 4, 2025 | 4.64 | 4.79 | 4.59 | 4.79 | 4.79 | 6.92% | 3,099,656 |
| Aug 1, 2025 | 4.47 | 4.53 | 4.41 | 4.48 | 4.48 | -2.82% | 2,774,429 |
| Jul 31, 2025 | 4.58 | 4.70 | 4.56 | 4.61 | 4.61 | - | 2,482,869 |
| Jul 30, 2025 | 4.73 | 4.80 | 4.58 | 4.61 | 4.61 | -2.33% | 3,617,481 |
| Jul 29, 2025 | 4.86 | 4.90 | 4.67 | 4.72 | 4.72 | -2.48% | 3,278,825 |
| Jul 28, 2025 | 5.09 | 5.28 | 4.82 | 4.84 | 4.84 | -2.22% | 5,167,246 |
| Jul 25, 2025 | 4.69 | 4.99 | 4.63 | 4.95 | 4.95 | 7.84% | 4,008,459 |
| Jul 24, 2025 | 4.79 | 4.79 | 4.59 | 4.59 | 4.59 | -4.18% | 2,560,109 |
| Jul 23, 2025 | 4.79 | 4.87 | 4.71 | 4.79 | 4.79 | 0.63% | 2,272,461 |
| Jul 22, 2025 | 4.66 | 4.88 | 4.65 | 4.76 | 4.76 | 2.81% | 3,472,304 |
| Jul 21, 2025 | 4.67 | 4.72 | 4.59 | 4.63 | 4.63 | 0.65% | 2,398,571 |
| Jul 18, 2025 | 4.48 | 4.69 | 4.44 | 4.60 | 4.60 | 4.07% | 3,034,391 |
| Jul 17, 2025 | 4.45 | 4.58 | 4.42 | 4.42 | 4.42 | -0.23% | 2,625,730 |