The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
3.900
-0.050 (-1.27%)
At close: Oct 30, 2024, 4:00 PM
3.950
+0.050 (1.28%)
Pre-market: Oct 31, 2024, 4:00 AM EDT

The Honest Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20243.943.963.833.903.90-1.27%1,548,256
Oct 29, 20243.783.953.703.953.954.50%1,654,783
Oct 28, 20243.623.803.623.783.785.59%1,377,559
Oct 25, 20243.643.683.563.583.58-1.65%1,668,636
Oct 24, 20243.623.673.573.643.641.39%1,149,082
Oct 23, 20243.663.673.563.593.59-2.97%1,183,690
Oct 22, 20243.743.783.623.703.70-0.80%1,547,698
Oct 21, 20243.813.843.693.733.73-1.58%1,427,753
Oct 18, 20243.833.883.773.793.790.26%1,931,794
Oct 17, 20243.913.933.763.783.78-3.32%1,700,692
Oct 16, 20244.004.053.873.913.91-2,915,129
Oct 15, 20243.783.933.613.913.915.11%3,567,627
Oct 14, 20243.613.733.503.723.724.20%2,449,334
Oct 11, 20243.703.753.503.573.57-0.56%4,478,250
Oct 10, 20243.393.623.323.593.596.85%4,689,521
Oct 9, 20243.483.533.363.363.36-2.89%1,523,075
Oct 8, 20243.413.523.393.463.461.17%1,516,429
Oct 7, 20243.603.603.363.423.42-3.66%1,458,892
Oct 4, 20243.523.703.513.553.551.72%2,585,860
Oct 3, 20243.493.523.423.493.49-0.57%886,032
Oct 2, 20243.503.543.463.513.51-1.13%1,014,305
Oct 1, 20243.563.583.473.553.55-0.56%1,248,419
Sep 30, 20243.623.713.503.573.57-1.92%1,339,760
Sep 27, 20243.703.703.623.643.64-761,409
Sep 26, 20243.633.713.543.643.641.68%1,173,575
Sep 25, 20243.603.643.523.583.58-0.56%1,492,707
Sep 24, 20243.633.713.603.603.60-1.64%971,383
Sep 23, 20243.743.743.593.663.66-1.08%948,151
Sep 20, 20243.763.763.623.703.70-0.80%1,850,271
Sep 19, 20243.903.913.723.733.73-2.10%1,576,514
Sep 18, 20243.823.983.753.813.81-0.78%1,153,010
Sep 17, 20243.974.033.803.843.84-2.78%1,209,913
Sep 16, 20244.004.073.903.953.95-1.25%787,596
Sep 13, 20243.964.123.954.004.002.04%1,441,361
Sep 12, 20244.014.023.883.923.92-1.75%753,595
Sep 11, 20244.004.023.863.993.99-1.24%1,015,378
Sep 10, 20243.964.233.934.044.043.32%1,390,853
Sep 9, 20244.044.103.893.913.91-2.74%1,005,375
Sep 6, 20244.154.244.014.024.02-3.13%1,032,687
Sep 5, 20244.144.274.124.154.150.48%1,189,356
Sep 4, 20244.254.324.124.134.13-3.95%1,357,151
Sep 3, 20244.634.674.244.304.30-7.92%1,433,624
Aug 30, 20244.414.684.404.674.677.36%1,302,093
Aug 29, 20244.304.424.254.354.352.84%767,812
Aug 28, 20244.304.324.184.234.23-1.86%571,844
Aug 27, 20244.444.464.314.314.31-4.22%817,839
Aug 26, 20244.574.584.404.504.50-0.44%808,089
Aug 23, 20244.394.614.384.524.523.91%1,182,766
Aug 22, 20244.544.584.334.354.35-3.76%1,002,565
Aug 21, 20244.234.584.194.524.527.62%1,711,629
Aug 20, 20244.164.224.094.204.200.96%849,218
Aug 19, 20244.274.294.134.164.16-2.12%1,103,706
Aug 16, 20244.244.404.164.254.250.47%1,918,318
Aug 15, 20244.074.424.054.234.238.46%2,041,714
Aug 14, 20244.064.083.873.903.90-2.50%1,274,254
Aug 13, 20243.754.053.704.004.008.99%2,058,445
Aug 12, 20243.853.873.613.673.67-0.27%1,906,322
Aug 9, 20243.944.093.633.683.6813.58%4,289,711
Aug 8, 20243.163.273.093.243.243.85%2,411,613
Aug 7, 20243.443.483.123.123.12-6.02%1,472,494
Aug 6, 20243.423.433.253.323.324.40%712,545
Aug 5, 20242.993.262.993.183.18-6.74%1,592,999
Aug 2, 20243.503.503.263.413.41-5.28%1,375,484
Aug 1, 20243.733.763.513.603.60-3.49%891,127
Jul 31, 20243.743.843.673.733.730.54%1,064,553
Jul 30, 20243.753.753.573.713.71-1,080,161
Jul 29, 20243.863.973.663.713.71-4.38%936,237
Jul 26, 20244.054.103.733.883.88-3.72%1,939,644
Jul 25, 20243.804.103.754.034.036.33%1,343,246
Jul 24, 20243.793.863.723.793.79-0.79%952,022
Jul 23, 20243.783.873.723.823.820.26%1,516,539
Jul 22, 20243.643.853.543.813.814.96%1,696,976
Jul 19, 20243.593.743.543.633.631.40%1,466,653
Jul 18, 20243.974.003.563.583.58-9.82%2,396,536
Jul 17, 20243.684.133.623.973.9712.15%3,181,984
Jul 16, 20243.373.553.353.543.545.67%1,228,680
Jul 15, 20243.273.413.193.353.353.72%1,675,749
Jul 12, 20243.203.293.133.233.232.22%1,004,480
Jul 11, 20242.993.172.933.163.167.85%1,515,575
Jul 10, 20243.003.042.922.932.93-2.33%762,118
Jul 9, 20243.013.072.923.003.00-0.33%1,040,216
Jul 8, 20242.953.052.893.013.014.15%1,188,705
Jul 5, 20242.852.932.802.892.892.12%1,173,282
Jul 3, 20242.752.872.752.832.833.28%431,178
Jul 2, 20242.812.812.712.742.74-2.49%855,839
Jul 1, 20243.063.082.752.812.81-3.77%1,312,164
Jun 28, 20242.913.022.792.922.920.34%11,450,987
Jun 27, 20242.913.022.852.912.91-1,868,614
Jun 26, 20242.703.042.692.912.9111.07%2,522,413
Jun 25, 20242.582.712.552.622.624.80%1,326,446
Jun 24, 20242.552.552.402.502.500.81%1,120,467
Jun 21, 20242.502.542.482.482.48-1.20%568,752
Jun 20, 20242.562.582.462.512.51-0.40%845,251
Jun 18, 20242.572.602.522.522.52-803,567
Jun 17, 20242.512.542.462.522.52-707,914
Jun 14, 20242.602.602.512.522.52-2.33%465,630
Jun 13, 20242.582.612.532.582.58-0.39%332,412
Jun 12, 20242.662.732.572.592.591.57%510,438
Jun 11, 20242.562.562.512.552.55-0.78%368,476
Jun 10, 20242.552.612.512.572.57-0.39%403,332