NASDAQ : HNST
The Honest Company, Inc. — Price history
Consumer Staples · Household & Personal Products · United States
Last price 4.59 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 492.44M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Honest Company, Inc. (HNST) closed at 4.17 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.56 | 4.58 | 4.16 | 4.17 | 3,708,290 | -9.15% |
| 2026-10-29 | 4.61 | 4.71 | 4.57 | 4.59 | 1,765,017 | +0.44% |
| 2026-10-28 | 4.685 | 4.695 | 4.56 | 4.57 | 2,635,135 | -2.97% |
| 2026-10-27 | 4.75 | 4.76 | 4.46 | 4.71 | 2,200,690 | -1.05% |
| 2026-10-26 | 4.77 | 4.85 | 4.69 | 4.76 | 1,654,571 | -0.83% |
| 2026-10-23 | 4.81 | 4.89 | 4.75 | 4.8 | 2,099,393 | -1.23% |
| 2026-10-22 | 4.85 | 4.936 | 4.73 | 4.86 | 2,186,150 | +0.00% |
| 2026-10-21 | 5.04 | 5.065 | 4.775 | 4.86 | 2,554,323 | -4.05% |
| 2026-10-20 | 5.01 | 5.1 | 4.995 | 5.065 | 1,034,157 | +1.91% |
| 2026-10-19 | 5.08 | 5.08 | 4.91 | 4.97 | 1,064,366 | -0.60% |
| 2026-10-16 | 5.144 | 5.27 | 4.92 | 5 | 1,270,225 | -2.34% |
| 2026-10-15 | 4.98 | 5.155 | 4.93 | 5.12 | 2,196,189 | +0.99% |
| 2026-10-14 | 5.13 | 5.18 | 5.01 | 5.07 | 1,512,651 | -2.31% |
| 2026-10-13 | 5.18 | 5.23 | 5.102 | 5.19 | 751,691 | +0.58% |
| 2026-10-12 | 5.03 | 5.18 | 4.942 | 5.16 | 1,088,389 | +1.78% |
| 2026-10-09 | 4.95 | 5.07 | 4.95 | 5.07 | 865,221 | +2.01% |
| 2026-10-08 | 4.92 | 4.98 | 4.8 | 4.97 | 2,008,998 | +0.81% |
| 2026-10-07 | 5.03 | 5.1 | 4.9 | 4.93 | 1,384,280 | -1.99% |
| 2026-10-06 | 5.19 | 5.21 | 5.02 | 5.03 | 1,474,753 | -2.33% |
| 2026-10-05 | 5.13 | 5.205 | 5.09 | 5.15 | 1,092,596 | -0.19% |
| 2026-10-02 | 5.05 | 5.18 | 5.035 | 5.16 | 1,050,794 | +2.79% |
| 2026-10-01 | 5.13 | 5.2 | 4.945 | 5.02 | 1,642,979 | -2.14% |
| 2026-09-30 | 5.27 | 5.27 | 5.11 | 5.13 | 1,354,204 | -1.54% |
| 2026-09-29 | 5.27 | 5.33 | 5.18 | 5.21 | 1,380,549 | -1.70% |
| 2026-09-28 | 5.21 | 5.31 | 5.16 | 5.3 | 1,702,645 | +0.19% |
| 2026-09-25 | 5.31 | 5.34 | 5.215 | 5.29 | 1,355,874 | +0.19% |
| 2026-09-24 | 5.17 | 5.295 | 5.11 | 5.28 | 1,514,785 | +1.93% |
| 2026-09-23 | 5.42 | 5.46 | 5.18 | 5.18 | 1,780,896 | -4.25% |
| 2026-09-22 | 5.48 | 5.59 | 5.255 | 5.41 | 2,279,906 | +1.50% |
| 2026-09-21 | 5.35 | 5.36 | 5.26 | 5.33 | 1,460,998 | +0.00% |
| 2026-09-18 | 5.32 | 5.37 | 5.22 | 5.33 | 2,874,681 | +0.19% |
| 2026-09-17 | 5.415 | 5.435 | 5.27 | 5.32 | 1,980,746 | -0.47% |
| 2026-09-16 | 5.45 | 5.57 | 5.32 | 5.345 | 1,750,324 | -1.57% |
| 2026-09-15 | 5.5 | 5.53 | 5.41 | 5.43 | 1,538,020 | -2.16% |
| 2026-09-14 | 5.41 | 5.64 | 5.38 | 5.55 | 1,660,566 | +2.59% |
| 2026-09-11 | 5.42 | 5.475 | 5.22 | 5.41 | 1,908,357 | +1.88% |
| 2026-09-10 | 5.36 | 5.555 | 5.26 | 5.31 | 2,027,269 | -2.39% |
| 2026-09-09 | 5.635 | 5.7 | 5.415 | 5.44 | 2,382,824 | -5.23% |
| 2026-09-08 | 5.91 | 5.96 | 5.71 | 5.74 | 2,191,473 | -3.53% |
| 2026-09-04 | 5.91 | 6.01 | 5.82 | 5.95 | 2,317,468 | +1.71% |
| 2026-09-03 | 5.89 | 5.928 | 5.7 | 5.85 | 2,576,812 | +2.27% |
| 2026-09-02 | 5.59 | 5.84 | 5.5 | 5.72 | 2,376,815 | +1.60% |
| 2026-09-01 | 5.62 | 5.695 | 5.54 | 5.63 | 1,874,808 | -1.57% |
| 2026-08-31 | 5.58 | 5.78 | 5.5 | 5.72 | 1,759,450 | +0.88% |
| 2026-08-28 | 5.77 | 5.96 | 5.66 | 5.67 | 3,040,026 | -1.56% |
| 2026-08-27 | 5.665 | 5.865 | 5.59 | 5.76 | 2,345,482 | +0.70% |
| 2026-08-26 | 5.48 | 5.91 | 5.43 | 5.72 | 3,144,901 | +3.91% |
| 2026-08-25 | 5.25 | 5.555 | 5.172 | 5.505 | 2,963,480 | +5.97% |
| 2026-08-24 | 5.05 | 5.32 | 5.05 | 5.195 | 2,785,096 | +2.87% |
| 2026-08-21 | 4.97 | 5.09 | 4.9 | 5.05 | 1,689,942 | +1.81% |
| 2026-08-20 | 4.98 | 5.08 | 4.84 | 4.96 | 2,473,293 | -1.20% |
| 2026-08-19 | 4.8 | 5.069 | 4.8 | 5.02 | 2,061,129 | +5.68% |
| 2026-08-18 | 4.67 | 4.815 | 4.63 | 4.75 | 1,634,077 | +1.06% |
| 2026-08-17 | 4.81 | 4.87 | 4.65 | 4.7 | 2,103,889 | -2.89% |
| 2026-08-14 | 5.02 | 5.04 | 4.79 | 4.84 | 2,287,952 | -3.78% |
| 2026-08-13 | 5.05 | 5.18 | 5.01 | 5.03 | 2,046,716 | -0.79% |
| 2026-08-12 | 5.275 | 5.38 | 5.045 | 5.07 | 3,038,814 | -2.69% |
| 2026-08-11 | 5.23 | 5.28 | 5.1 | 5.21 | 3,641,541 | -0.38% |
| 2026-08-10 | 5.46 | 5.6 | 5.18 | 5.23 | 4,289,668 | -4.21% |
| 2026-08-07 | 5.36 | 5.79 | 5.235 | 5.46 | 6,786,774 | +0.74% |
| 2026-08-06 | 4.885 | 5.84 | 4.84 | 5.42 | 20,096,571 | +40.78% |
| 2026-08-05 | 3.88 | 3.945 | 3.83 | 3.85 | 1,444,862 | -1.03% |
| 2026-08-04 | 3.69 | 3.91 | 3.68 | 3.89 | 1,398,376 | +6.14% |
| 2026-08-03 | 3.69 | 3.775 | 3.58 | 3.665 | 1,122,304 | +0.41% |
| 2026-07-31 | 3.735 | 3.735 | 3.612 | 3.65 | 1,009,702 | -1.88% |
| 2026-07-30 | 3.74 | 3.76 | 3.685 | 3.72 | 1,077,760 | -0.53% |
| 2026-07-29 | 3.79 | 3.85 | 3.715 | 3.74 | 1,005,007 | -2.09% |
| 2026-07-28 | 3.84 | 3.92 | 3.81 | 3.82 | 968,078 | -0.52% |
| 2026-07-27 | 3.84 | 3.899 | 3.81 | 3.84 | 1,077,314 | +1.32% |
| 2026-07-24 | 3.72 | 3.875 | 3.7 | 3.79 | 1,289,928 | +1.88% |
| 2026-07-23 | 3.78 | 3.78 | 3.65 | 3.72 | 1,210,081 | -3.12% |
| 2026-07-22 | 3.85 | 3.905 | 3.791 | 3.84 | 978,669 | -1.29% |
| 2026-07-21 | 3.85 | 3.9 | 3.73 | 3.89 | 1,352,535 | +0.52% |
| 2026-07-20 | 3.83 | 3.91 | 3.695 | 3.87 | 1,508,345 | +1.04% |
| 2026-07-17 | 3.875 | 3.965 | 3.83 | 3.83 | 1,264,265 | -2.30% |
| 2026-07-16 | 3.99 | 4.011 | 3.872 | 3.92 | 1,197,388 | -2.24% |
| 2026-07-15 | 3.95 | 4.125 | 3.95 | 4.01 | 1,383,395 | +1.26% |
| 2026-07-14 | 3.95 | 3.99 | 3.87 | 3.96 | 819,950 | +1.54% |
| 2026-07-13 | 4.01 | 4.06 | 3.86 | 3.9 | 1,170,247 | -2.74% |
| 2026-07-10 | 3.96 | 4.089 | 3.92 | 4.01 | 1,475,226 | +1.26% |
| 2026-07-09 | 3.89 | 3.97 | 3.87 | 3.96 | 979,426 | +1.54% |
| 2026-07-08 | 3.89 | 3.91 | 3.8 | 3.9 | 986,173 | -1.02% |
| 2026-07-07 | 3.96 | 4.03 | 3.87 | 3.94 | 1,048,504 | +0.00% |
| 2026-07-06 | 3.9 | 4.04 | 3.84 | 3.94 | 1,423,808 | +1.03% |
| 2026-07-02 | 3.83 | 3.949 | 3.82 | 3.9 | 1,531,657 | +2.63% |
| 2026-07-01 | 3.66 | 3.81 | 3.66 | 3.8 | 1,399,963 | +3.83% |
| 2026-06-30 | 3.63 | 3.695 | 3.57 | 3.66 | 992,954 | +0.27% |
| 2026-06-29 | 3.62 | 3.66 | 3.545 | 3.65 | 1,055,940 | +1.39% |
| 2026-06-26 | 3.52 | 3.64 | 3.52 | 3.6 | 3,242,371 | +1.12% |
| 2026-06-25 | 3.66 | 3.715 | 3.52 | 3.56 | 1,296,918 | -3.52% |
| 2026-06-24 | 3.59 | 3.78 | 3.589 | 3.69 | 1,431,028 | +2.50% |
| 2026-06-23 | 3.49 | 3.63 | 3.47 | 3.6 | 1,198,189 | +3.45% |
| 2026-06-22 | 3.72 | 3.729 | 3.425 | 3.48 | 1,537,661 | -7.69% |
| 2026-06-18 | 3.63 | 3.77 | 3.603 | 3.77 | 1,777,898 | +5.90% |
| 2026-06-17 | 3.61 | 3.72 | 3.55 | 3.56 | 1,201,108 | -1.39% |
| 2026-06-16 | 3.57 | 3.66 | 3.565 | 3.61 | 734,547 | +0.84% |
| 2026-06-15 | 3.64 | 3.68 | 3.54 | 3.58 | 1,671,127 | -1.10% |
| 2026-06-12 | 3.56 | 3.67 | 3.511 | 3.62 | 1,319,270 | +1.97% |
| 2026-06-11 | 3.46 | 3.55 | 3.45 | 3.55 | 1,160,361 | +2.60% |
| 2026-06-10 | 3.41 | 3.55 | 3.37 | 3.46 | 1,437,236 | +1.47% |
| 2026-06-09 | 3.37 | 3.475 | 3.365 | 3.41 | 1,217,214 | +1.19% |
| 2026-06-08 | 3.25 | 3.41 | 3.25 | 3.37 | 1,279,850 | +3.69% |
| 2026-06-05 | 3.28 | 3.435 | 3.21 | 3.25 | 1,415,068 | -1.22% |
| 2026-06-04 | 3.31 | 3.415 | 3.24 | 3.29 | 1,245,855 | -0.60% |
| 2026-06-03 | 3.4 | 3.428 | 3.14 | 3.31 | 2,108,451 | -2.07% |
| 2026-06-02 | 3.48 | 3.48 | 3.345 | 3.38 | 1,793,799 | -3.15% |
| 2026-06-01 | 3.48 | 3.55 | 3.35 | 3.49 | 1,825,998 | -0.29% |
| 2026-05-29 | 3.7 | 3.709 | 3.48 | 3.5 | 1,974,788 | -5.66% |
| 2026-05-28 | 3.59 | 3.725 | 3.56 | 3.71 | 1,405,068 | +1.64% |
| 2026-05-27 | 3.56 | 3.766 | 3.54 | 3.65 | 1,672,368 | +2.53% |
| 2026-05-26 | 3.48 | 3.63 | 3.48 | 3.56 | 1,856,719 | +4.40% |
| 2026-05-22 | 3.25 | 3.41 | 3.25 | 3.41 | 1,788,232 | +6.90% |
| 2026-05-21 | 3.17 | 3.2 | 3.07 | 3.19 | 1,649,556 | -0.62% |
| 2026-05-20 | 3.22 | 3.24 | 3.06 | 3.21 | 1,411,153 | -0.31% |
| 2026-05-19 | 3.24 | 3.305 | 3.18 | 3.22 | 1,399,536 | -1.53% |
| 2026-05-18 | 3.12 | 3.31 | 3.09 | 3.27 | 1,490,533 | +4.81% |
| 2026-05-15 | 3.16 | 3.19 | 3.09 | 3.12 | 1,072,446 | -2.19% |
| 2026-05-14 | 3.31 | 3.341 | 3.18 | 3.19 | 981,280 | -3.63% |
| 2026-05-13 | 3.35 | 3.355 | 3.265 | 3.31 | 1,182,320 | -1.78% |
| 2026-05-12 | 3.28 | 3.435 | 3.24 | 3.37 | 1,720,350 | +2.43% |