The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
5.73
-0.30 (-4.98%)
At close: Feb 21, 2025, 4:00 PM
5.84
+0.11 (1.92%)
After-hours: Feb 21, 2025, 7:23 PM EST
The Honest Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 6.11 | 6.16 | 5.94 | 6.03 | 6.03 | -2.58% | 2,120,924 |
| Feb 19, 2025 | 6.24 | 6.31 | 6.05 | 6.19 | 6.19 | -1.12% | 1,577,452 |
| Feb 18, 2025 | 6.28 | 6.43 | 6.19 | 6.26 | 6.26 | 0.48% | 1,755,683 |
| Feb 14, 2025 | 6.41 | 6.46 | 6.20 | 6.23 | 6.23 | -2.50% | 1,459,943 |
| Feb 13, 2025 | 6.12 | 6.40 | 6.12 | 6.39 | 6.39 | 4.93% | 1,560,758 |
| Feb 12, 2025 | 5.91 | 6.17 | 5.86 | 6.09 | 6.09 | 1.33% | 1,692,597 |
| Feb 11, 2025 | 5.97 | 6.20 | 5.97 | 6.01 | 6.01 | -1.31% | 1,535,550 |
| Feb 10, 2025 | 5.94 | 6.19 | 5.90 | 6.09 | 6.09 | 3.75% | 1,723,583 |
| Feb 7, 2025 | 6.17 | 6.22 | 5.86 | 5.87 | 5.87 | -4.86% | 3,152,931 |
| Feb 6, 2025 | 6.32 | 6.40 | 6.12 | 6.17 | 6.17 | -1.59% | 1,447,329 |
| Feb 5, 2025 | 6.27 | 6.34 | 6.16 | 6.27 | 6.27 | 0.32% | 1,474,172 |
| Feb 4, 2025 | 6.20 | 6.32 | 6.07 | 6.25 | 6.25 | 1.46% | 2,075,855 |
| Feb 3, 2025 | 6.09 | 6.29 | 5.92 | 6.16 | 6.16 | -3.90% | 2,038,009 |
| Jan 31, 2025 | 6.64 | 6.72 | 6.30 | 6.41 | 6.41 | -4.33% | 3,268,284 |
| Jan 30, 2025 | 6.48 | 6.81 | 6.45 | 6.70 | 6.70 | 6.69% | 2,303,568 |
| Jan 29, 2025 | 6.25 | 6.32 | 6.11 | 6.28 | 6.28 | -0.16% | 1,882,363 |
| Jan 28, 2025 | 6.08 | 6.40 | 6.00 | 6.29 | 6.29 | 4.14% | 2,106,334 |
| Jan 27, 2025 | 5.97 | 6.20 | 5.91 | 6.04 | 6.04 | -1.47% | 1,988,293 |
| Jan 24, 2025 | 6.14 | 6.23 | 6.09 | 6.13 | 6.13 | 0.16% | 1,493,332 |
| Jan 23, 2025 | 5.90 | 6.19 | 5.85 | 6.12 | 6.12 | 2.17% | 1,712,518 |
| Jan 22, 2025 | 6.08 | 6.23 | 5.96 | 5.99 | 5.99 | -1.80% | 3,186,338 |
| Jan 21, 2025 | 6.65 | 6.69 | 6.05 | 6.10 | 6.10 | -7.29% | 3,793,432 |
| Jan 17, 2025 | 6.44 | 6.60 | 6.34 | 6.58 | 6.58 | 2.81% | 1,882,107 |
| Jan 16, 2025 | 6.30 | 6.71 | 6.26 | 6.40 | 6.40 | 1.43% | 2,360,306 |
| Jan 15, 2025 | 6.41 | 6.54 | 6.25 | 6.31 | 6.31 | 3.27% | 2,289,288 |
| Jan 14, 2025 | 6.04 | 6.14 | 5.90 | 6.11 | 6.11 | 3.91% | 2,453,565 |
| Jan 13, 2025 | 5.90 | 5.91 | 5.63 | 5.88 | 5.88 | -0.34% | 2,780,716 |
| Jan 10, 2025 | 6.08 | 6.12 | 5.77 | 5.90 | 5.90 | -6.79% | 2,981,966 |
| Jan 8, 2025 | 6.46 | 6.46 | 6.22 | 6.33 | 6.33 | -2.76% | 2,087,299 |
| Jan 7, 2025 | 6.62 | 6.82 | 6.38 | 6.51 | 6.51 | -1.51% | 2,007,301 |
| Jan 6, 2025 | 6.75 | 6.93 | 6.55 | 6.61 | 6.61 | -0.90% | 2,344,608 |
| Jan 3, 2025 | 6.77 | 6.84 | 6.61 | 6.67 | 6.67 | -1.77% | 1,858,367 |
| Jan 2, 2025 | 6.93 | 7.10 | 6.66 | 6.79 | 6.79 | -2.02% | 2,197,121 |
| Dec 31, 2024 | 6.99 | 7.13 | 6.77 | 6.93 | 6.93 | 0.43% | 3,565,379 |
| Dec 30, 2024 | 6.83 | 7.07 | 6.65 | 6.90 | 6.90 | -0.43% | 2,146,421 |
| Dec 27, 2024 | 7.00 | 7.10 | 6.80 | 6.93 | 6.93 | -1.70% | 1,914,782 |
| Dec 26, 2024 | 6.76 | 7.12 | 6.68 | 7.05 | 7.05 | 2.47% | 2,179,826 |
| Dec 24, 2024 | 6.77 | 6.91 | 6.66 | 6.88 | 6.88 | 2.99% | 1,229,700 |
| Dec 23, 2024 | 6.91 | 6.91 | 6.58 | 6.68 | 6.68 | -3.05% | 3,078,481 |
| Dec 20, 2024 | 6.42 | 6.94 | 6.37 | 6.89 | 6.89 | 4.71% | 3,833,329 |
| Dec 19, 2024 | 6.65 | 6.79 | 6.45 | 6.58 | 6.58 | 0.92% | 2,677,146 |
| Dec 18, 2024 | 7.12 | 7.19 | 6.40 | 6.52 | 6.52 | -8.04% | 4,473,151 |
| Dec 17, 2024 | 7.16 | 7.26 | 6.95 | 7.09 | 7.09 | -4.58% | 3,561,099 |
| Dec 16, 2024 | 7.06 | 7.49 | 6.93 | 7.43 | 7.43 | 5.24% | 2,483,825 |
| Dec 13, 2024 | 6.87 | 7.15 | 6.86 | 7.06 | 7.06 | 1.58% | 3,016,909 |
| Dec 12, 2024 | 7.14 | 7.31 | 6.86 | 6.95 | 6.95 | -2.66% | 3,379,620 |
| Dec 11, 2024 | 7.54 | 7.59 | 7.04 | 7.14 | 7.14 | -5.43% | 4,755,591 |
| Dec 10, 2024 | 7.85 | 7.98 | 7.49 | 7.55 | 7.55 | -4.31% | 4,971,774 |
| Dec 9, 2024 | 8.23 | 8.36 | 7.88 | 7.89 | 7.89 | -4.01% | 2,583,272 |
| Dec 6, 2024 | 8.50 | 8.87 | 8.22 | 8.22 | 8.22 | -2.14% | 2,541,542 |
| Dec 5, 2024 | 8.22 | 8.58 | 8.08 | 8.40 | 8.40 | 1.45% | 3,109,878 |
| Dec 4, 2024 | 8.10 | 8.42 | 7.87 | 8.28 | 8.28 | 3.37% | 2,398,381 |
| Dec 3, 2024 | 8.33 | 8.43 | 8.01 | 8.01 | 8.01 | -3.84% | 2,970,427 |
| Dec 2, 2024 | 8.24 | 8.46 | 7.92 | 8.33 | 8.33 | 0.48% | 3,361,813 |
| Nov 29, 2024 | 8.02 | 8.32 | 7.79 | 8.29 | 8.29 | 1.34% | 2,737,813 |
| Nov 27, 2024 | 8.44 | 8.49 | 8.03 | 8.18 | 8.18 | -1.68% | 3,025,900 |
| Nov 26, 2024 | 8.55 | 8.83 | 8.32 | 8.32 | 8.32 | -2.92% | 4,891,266 |
| Nov 25, 2024 | 8.50 | 8.97 | 8.33 | 8.57 | 8.57 | 5.15% | 7,230,363 |
| Nov 22, 2024 | 7.73 | 8.29 | 7.61 | 8.15 | 8.15 | 6.54% | 5,767,907 |
| Nov 21, 2024 | 7.25 | 7.81 | 7.25 | 7.65 | 7.65 | 5.52% | 4,241,326 |
| Nov 20, 2024 | 7.25 | 7.28 | 7.00 | 7.25 | 7.25 | -0.96% | 3,329,893 |
| Nov 19, 2024 | 7.02 | 7.57 | 6.96 | 7.32 | 7.32 | 1.67% | 4,885,032 |
| Nov 18, 2024 | 7.00 | 7.38 | 6.72 | 7.20 | 7.20 | 4.20% | 8,483,111 |
| Nov 15, 2024 | 6.51 | 7.14 | 6.37 | 6.91 | 6.91 | 6.31% | 6,954,514 |
| Nov 14, 2024 | 6.76 | 6.77 | 6.19 | 6.50 | 6.50 | 8.15% | 7,001,334 |
| Nov 13, 2024 | 5.79 | 6.53 | 5.41 | 6.01 | 6.01 | 25.21% | 17,335,903 |
| Nov 12, 2024 | 5.00 | 5.04 | 4.61 | 4.80 | 4.80 | -1.23% | 8,318,158 |
| Nov 11, 2024 | 4.80 | 4.86 | 4.50 | 4.86 | 4.86 | 10.71% | 6,291,829 |
| Nov 8, 2024 | 4.25 | 4.42 | 4.16 | 4.39 | 4.39 | 4.03% | 2,244,606 |
| Nov 7, 2024 | 4.15 | 4.33 | 4.12 | 4.22 | 4.22 | 1.93% | 2,103,028 |
| Nov 6, 2024 | 4.18 | 4.23 | 3.98 | 4.14 | 4.14 | 3.76% | 2,768,613 |
| Nov 5, 2024 | 3.79 | 4.02 | 3.78 | 3.99 | 3.99 | 3.91% | 1,354,079 |
| Nov 4, 2024 | 3.75 | 3.88 | 3.73 | 3.84 | 3.84 | 2.13% | 1,076,278 |
| Nov 1, 2024 | 3.76 | 3.86 | 3.74 | 3.76 | 3.76 | 1.08% | 1,192,164 |
| Oct 31, 2024 | 3.89 | 3.92 | 3.70 | 3.72 | 3.72 | -4.62% | 1,419,762 |
| Oct 30, 2024 | 3.94 | 3.96 | 3.83 | 3.90 | 3.90 | -1.27% | 1,553,642 |
| Oct 29, 2024 | 3.78 | 3.95 | 3.70 | 3.95 | 3.95 | 4.50% | 1,654,783 |
| Oct 28, 2024 | 3.62 | 3.80 | 3.62 | 3.78 | 3.78 | 5.59% | 1,377,559 |
| Oct 25, 2024 | 3.64 | 3.68 | 3.56 | 3.58 | 3.58 | -1.65% | 1,668,636 |
| Oct 24, 2024 | 3.62 | 3.67 | 3.57 | 3.64 | 3.64 | 1.39% | 1,149,082 |
| Oct 23, 2024 | 3.66 | 3.67 | 3.56 | 3.59 | 3.59 | -2.97% | 1,183,690 |
| Oct 22, 2024 | 3.74 | 3.78 | 3.62 | 3.70 | 3.70 | -0.80% | 1,547,698 |
| Oct 21, 2024 | 3.81 | 3.84 | 3.69 | 3.73 | 3.73 | -1.58% | 1,427,753 |
| Oct 18, 2024 | 3.83 | 3.88 | 3.77 | 3.79 | 3.79 | 0.26% | 1,931,794 |
| Oct 17, 2024 | 3.91 | 3.93 | 3.76 | 3.78 | 3.78 | -3.32% | 1,700,692 |
| Oct 16, 2024 | 4.00 | 4.05 | 3.87 | 3.91 | 3.91 | - | 2,915,129 |
| Oct 15, 2024 | 3.78 | 3.93 | 3.61 | 3.91 | 3.91 | 5.11% | 3,567,627 |
| Oct 14, 2024 | 3.61 | 3.73 | 3.50 | 3.72 | 3.72 | 4.20% | 2,449,334 |
| Oct 11, 2024 | 3.70 | 3.75 | 3.50 | 3.57 | 3.57 | -0.56% | 4,478,250 |
| Oct 10, 2024 | 3.39 | 3.62 | 3.32 | 3.59 | 3.59 | 6.85% | 4,689,521 |
| Oct 9, 2024 | 3.48 | 3.53 | 3.36 | 3.36 | 3.36 | -2.89% | 1,523,075 |
| Oct 8, 2024 | 3.41 | 3.52 | 3.39 | 3.46 | 3.46 | 1.17% | 1,516,429 |
| Oct 7, 2024 | 3.60 | 3.60 | 3.36 | 3.42 | 3.42 | -3.66% | 1,458,892 |
| Oct 4, 2024 | 3.52 | 3.70 | 3.51 | 3.55 | 3.55 | 1.72% | 2,585,860 |
| Oct 3, 2024 | 3.49 | 3.52 | 3.42 | 3.49 | 3.49 | -0.57% | 886,032 |
| Oct 2, 2024 | 3.50 | 3.54 | 3.46 | 3.51 | 3.51 | -1.13% | 1,014,305 |
| Oct 1, 2024 | 3.56 | 3.58 | 3.47 | 3.55 | 3.55 | -0.56% | 1,248,419 |
| Sep 30, 2024 | 3.62 | 3.71 | 3.50 | 3.57 | 3.57 | -1.92% | 1,339,760 |
| Sep 27, 2024 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | - | 761,409 |
| Sep 26, 2024 | 3.63 | 3.71 | 3.54 | 3.64 | 3.64 | 1.68% | 1,173,575 |