The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
3.670
0.00 (0.00%)
At close: Oct 3, 2025, 4:00 PM EDT
3.671
+0.001 (0.02%)
After-hours: Oct 3, 2025, 7:59 PM EDT
The Honest Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.68 | 3.78 | 3.66 | 3.67 | 3.67 | - | 3,130,183 |
| 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% | 3,714,922 |
| 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 |