The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
4.640
+0.130 (2.88%)
Apr 24, 2025, 10:24 AM EDT - Market open
The Honest Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.68 | 4.75 | 4.50 | 4.51 | 4.51 | 0.67% | 1,417,924 |
| Apr 22, 2025 | 4.33 | 4.53 | 4.33 | 4.48 | 4.48 | 6.16% | 1,603,095 |
| Apr 21, 2025 | 4.38 | 4.46 | 4.17 | 4.22 | 4.22 | -3.87% | 2,098,465 |
| Apr 17, 2025 | 4.44 | 4.54 | 4.38 | 4.39 | 4.39 | -0.68% | 1,678,487 |
| Apr 16, 2025 | 4.37 | 4.55 | 4.37 | 4.42 | 4.42 | -0.67% | 2,294,879 |
| Apr 15, 2025 | 4.43 | 4.53 | 4.37 | 4.45 | 4.45 | 0.45% | 3,060,616 |
| Apr 14, 2025 | 4.56 | 4.61 | 4.38 | 4.43 | 4.43 | 0.68% | 1,526,106 |
| Apr 11, 2025 | 4.41 | 4.49 | 4.29 | 4.40 | 4.40 | -0.68% | 1,816,315 |
| Apr 10, 2025 | 4.54 | 4.55 | 4.31 | 4.43 | 4.43 | -4.11% | 1,883,738 |
| Apr 9, 2025 | 4.13 | 4.73 | 4.11 | 4.62 | 4.62 | 10.00% | 3,437,934 |
| Apr 8, 2025 | 4.52 | 4.58 | 4.11 | 4.20 | 4.20 | -2.55% | 2,835,079 |
| Apr 7, 2025 | 3.93 | 4.44 | 3.78 | 4.31 | 4.31 | 3.11% | 3,787,869 |
| Apr 4, 2025 | 4.23 | 4.25 | 3.91 | 4.18 | 4.18 | -3.13% | 4,208,409 |
| Apr 3, 2025 | 4.62 | 4.70 | 4.31 | 4.32 | 4.32 | -13.70% | 3,400,189 |
| Apr 2, 2025 | 4.73 | 5.09 | 4.73 | 5.00 | 5.00 | 4.60% | 2,924,196 |
| Apr 1, 2025 | 4.69 | 4.85 | 4.67 | 4.78 | 4.78 | 1.70% | 1,771,718 |
| Mar 31, 2025 | 4.63 | 4.78 | 4.56 | 4.70 | 4.70 | -0.84% | 3,252,650 |
| Mar 28, 2025 | 4.98 | 4.99 | 4.68 | 4.74 | 4.74 | -4.82% | 2,353,790 |
| Mar 27, 2025 | 4.94 | 5.05 | 4.91 | 4.98 | 4.98 | -0.20% | 1,416,303 |
| Mar 26, 2025 | 5.07 | 5.10 | 4.93 | 4.99 | 4.99 | -1.58% | 1,449,347 |
| Mar 25, 2025 | 5.13 | 5.14 | 4.98 | 5.07 | 5.07 | -1.55% | 1,621,530 |
| Mar 24, 2025 | 5.08 | 5.22 | 5.06 | 5.15 | 5.15 | 2.59% | 3,077,029 |
| Mar 21, 2025 | 4.92 | 5.04 | 4.86 | 5.02 | 5.02 | - | 2,041,677 |
| Mar 20, 2025 | 5.00 | 5.08 | 4.97 | 5.02 | 5.02 | -0.59% | 2,309,185 |
| Mar 19, 2025 | 5.00 | 5.14 | 4.98 | 5.05 | 5.05 | 0.80% | 1,858,486 |
| Mar 18, 2025 | 5.12 | 5.14 | 4.97 | 5.01 | 5.01 | -2.72% | 2,436,570 |
| Mar 17, 2025 | 5.07 | 5.17 | 5.05 | 5.15 | 5.15 | 1.18% | 2,234,086 |
| Mar 14, 2025 | 4.91 | 5.11 | 4.85 | 5.09 | 5.09 | 5.17% | 2,611,596 |
| Mar 13, 2025 | 5.02 | 5.10 | 4.81 | 4.84 | 4.84 | -4.16% | 2,431,188 |
| Mar 12, 2025 | 4.99 | 5.11 | 4.89 | 5.05 | 5.05 | 4.34% | 3,210,414 |
| Mar 11, 2025 | 4.80 | 4.94 | 4.68 | 4.84 | 4.84 | 2.76% | 3,138,703 |
| Mar 10, 2025 | 4.86 | 5.05 | 4.66 | 4.71 | 4.71 | -5.23% | 3,926,874 |
| Mar 7, 2025 | 4.84 | 5.00 | 4.76 | 4.97 | 4.97 | 1.64% | 3,879,888 |
| Mar 6, 2025 | 5.08 | 5.10 | 4.87 | 4.89 | 4.89 | -6.32% | 2,613,263 |
| Mar 5, 2025 | 5.17 | 5.29 | 5.08 | 5.22 | 5.22 | 1.16% | 2,102,296 |
| Mar 4, 2025 | 4.87 | 5.32 | 4.85 | 5.16 | 5.16 | 0.98% | 3,683,757 |
| Mar 3, 2025 | 5.48 | 5.62 | 5.09 | 5.11 | 5.11 | -5.37% | 3,153,713 |
| Feb 28, 2025 | 4.98 | 5.44 | 4.89 | 5.40 | 5.40 | 7.89% | 4,589,268 |
| Feb 27, 2025 | 5.05 | 5.21 | 4.55 | 5.01 | 5.01 | -11.88% | 10,927,928 |
| Feb 26, 2025 | 5.73 | 5.87 | 5.60 | 5.68 | 5.68 | 1.97% | 4,864,659 |
| Feb 25, 2025 | 5.62 | 5.70 | 5.38 | 5.57 | 5.57 | -1.76% | 2,873,775 |
| Feb 24, 2025 | 5.81 | 5.87 | 5.64 | 5.67 | 5.67 | -1.05% | 2,699,063 |
| Feb 21, 2025 | 6.17 | 6.22 | 5.72 | 5.73 | 5.73 | -4.98% | 3,455,782 |
| 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 |