Skip to main content
The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
3.500
0.00 (0.00%)
Apr 29, 2026, 9:36 AM EDT - Market open

The Honest Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.463.573.443.503.500.57%1,457,814
Apr 27, 20263.553.603.483.483.48-2.52%1,634,334
Apr 24, 20263.473.653.463.573.573.78%2,263,196
Apr 23, 20263.483.503.353.443.44-1.71%1,324,259
Apr 22, 20263.393.533.393.503.503.24%1,373,595
Apr 21, 20263.473.533.383.393.39-2.31%1,457,084
Apr 20, 20263.353.533.343.473.472.66%2,476,175
Apr 17, 20263.363.453.323.383.380.60%1,751,738
Apr 16, 20263.263.393.263.363.363.38%2,026,723
Apr 15, 20263.093.253.093.253.256.21%1,685,761
Apr 14, 20263.053.113.013.063.060.99%1,210,462
Apr 13, 20262.893.072.863.033.033.77%1,842,713
Apr 10, 20262.872.932.842.922.921.74%833,904
Apr 9, 20262.882.902.822.872.87-0.35%1,201,057
Apr 8, 20262.882.952.862.882.884.73%1,484,113
Apr 7, 20262.762.772.682.752.75-1.08%1,238,542
Apr 6, 20262.822.892.772.782.78-1.42%1,224,305
Apr 2, 20262.752.862.712.822.821.44%1,456,345
Apr 1, 20262.942.942.772.782.78-5.44%1,960,780
Mar 31, 20262.912.972.872.942.941.73%1,277,519
Mar 30, 20262.882.942.852.892.890.35%1,528,867
Mar 27, 20262.862.922.832.882.88-1.03%1,508,650
Mar 26, 20262.893.012.872.912.91-0.68%1,538,573
Mar 25, 20262.822.972.822.932.935.02%1,794,880
Mar 24, 20262.812.832.732.792.79-2.45%1,395,709
Mar 23, 20262.712.922.692.862.867.12%2,280,251
Mar 20, 20262.782.802.662.672.67-4.30%1,915,840
Mar 19, 20262.692.802.672.792.791.82%1,132,269
Mar 18, 20262.752.762.702.742.74-1.08%1,097,128
Mar 17, 20262.772.882.742.772.770.36%1,158,302
Mar 16, 20262.752.782.722.762.760.73%1,220,344
Mar 13, 20262.752.812.682.742.740.37%1,253,347
Mar 12, 20262.802.822.692.732.73-3.19%1,740,166
Mar 11, 20262.902.952.782.822.82-2.76%1,623,132
Mar 10, 20262.832.962.822.902.903.20%2,655,789
Mar 9, 20262.862.892.712.812.81-4.10%2,363,117
Mar 6, 20262.822.942.762.932.930.34%2,605,025
Mar 5, 20262.872.942.862.922.92-0.34%2,483,206
Mar 4, 20262.842.952.772.932.933.17%2,139,714
Mar 3, 20262.692.892.662.842.847.98%2,953,090
Mar 2, 20262.492.692.492.632.63-6.07%2,373,115
Feb 27, 20262.752.942.752.802.800.36%2,561,880
Feb 26, 20262.362.842.362.792.7920.78%7,323,727
Feb 25, 20262.282.332.222.312.312.21%1,695,157
Feb 24, 20262.212.292.202.262.261.35%1,023,831
Feb 23, 20262.252.292.212.232.23-1.76%1,224,998
Feb 20, 20262.202.292.182.272.273.18%1,270,132
Feb 19, 20262.162.212.132.202.201.38%821,737
Feb 18, 20262.172.192.132.172.17-0.46%932,092
Feb 17, 20262.152.212.142.182.182.35%1,457,652
Feb 13, 20262.102.162.092.132.131.43%1,364,719
Feb 12, 20262.152.172.072.102.10-1.87%1,925,206
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