The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
3.605
-0.065 (-1.77%)
Oct 28, 2025, 3:35 PM EDT - Market open

The Honest Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.683.693.583.62--1.50%1,659,304
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
Oct 13, 20253.743.803.603.733.730.27%4,838,330
Oct 10, 20253.853.993.693.723.72-2.62%6,335,969
Oct 9, 20253.903.923.783.823.82-1.55%3,596,478
Oct 8, 20253.833.963.813.883.882.65%4,296,771
Oct 7, 20253.994.033.773.783.78-4.79%4,868,008
Oct 6, 20253.773.983.773.973.978.17%6,790,591
Oct 3, 20253.683.783.663.673.67-3,171,879
Oct 2, 20253.583.683.493.673.673.38%4,753,024
Oct 1, 20253.663.683.543.553.55-3.53%4,783,480
Sep 30, 20253.703.713.633.683.68-0.81%3,922,015
Sep 29, 20253.793.793.693.713.71-1.33%3,098,769
Sep 26, 20253.783.803.743.763.76-0.27%1,966,555
Sep 25, 20253.773.823.723.773.77-1.82%3,361,579
Sep 24, 20253.853.933.803.843.84-4,269,362
Sep 23, 20253.933.943.823.843.84-2.54%4,257,521
Sep 22, 20253.883.963.853.943.940.51%2,938,993
Sep 19, 20254.064.103.903.923.92-3.21%5,373,090
Sep 18, 20254.014.114.004.054.051.38%3,064,448
Sep 17, 20254.014.073.884.004.00-0.37%4,069,111
Sep 16, 20254.094.123.974.014.01-1.96%3,412,465
Sep 15, 20254.064.174.014.094.091.74%2,737,021
Sep 12, 20253.964.053.904.024.021.77%3,868,507
Sep 11, 20253.843.993.823.953.954.22%3,236,242
Sep 10, 20253.953.983.793.793.79-3.81%3,827,141
Sep 9, 20253.994.003.863.943.94-1.99%3,839,090
Sep 8, 20254.014.113.974.024.020.25%3,165,893
Sep 5, 20254.004.083.984.014.011.01%2,475,221
Sep 4, 20253.964.003.903.973.970.25%2,080,257
Sep 3, 20253.874.103.873.963.963.13%3,714,922
Sep 2, 20253.833.893.793.843.84-3.03%2,815,317
Aug 29, 20254.004.053.933.963.96-1,819,368
Aug 28, 20254.024.113.963.963.96-0.50%2,338,079
Aug 27, 20253.934.003.903.983.982.05%2,307,247
Aug 26, 20253.964.003.863.903.90-1.52%2,928,528
Aug 25, 20254.104.103.953.963.96-3.41%3,546,179
Aug 22, 20253.814.113.804.104.1011.41%6,970,665
Aug 21, 20253.633.713.603.683.680.55%3,074,630
Aug 20, 20253.753.753.613.663.66-2.92%4,596,739
Aug 19, 20253.913.913.763.773.77-3.08%3,250,224