The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
4.665
+0.065 (1.41%)
Jul 21, 2025, 1:56 PM - Market open
The Honest Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 4.67 | 4.72 | 4.59 | 4.66 | - | 1.20% | 1,340,374 |
| Jul 18, 2025 | 4.48 | 4.69 | 4.44 | 4.60 | 4.60 | 4.07% | 3,034,391 |
| Jul 17, 2025 | 4.45 | 4.58 | 4.42 | 4.42 | 4.42 | -0.23% | 2,625,730 |
| Jul 16, 2025 | 4.48 | 4.50 | 4.34 | 4.43 | 4.43 | -0.45% | 2,717,148 |
| Jul 15, 2025 | 4.56 | 4.59 | 4.41 | 4.45 | 4.45 | -1.55% | 3,684,136 |
| Jul 14, 2025 | 4.67 | 4.67 | 4.49 | 4.52 | 4.52 | -2.59% | 2,961,517 |
| Jul 11, 2025 | 4.80 | 4.81 | 4.63 | 4.64 | 4.64 | -3.53% | 1,999,471 |
| Jul 10, 2025 | 4.87 | 4.96 | 4.80 | 4.81 | 4.81 | -1.03% | 1,541,120 |
| Jul 9, 2025 | 4.92 | 4.93 | 4.70 | 4.86 | 4.86 | -1.02% | 2,504,834 |
| Jul 8, 2025 | 5.02 | 5.05 | 4.88 | 4.91 | 4.91 | -1.60% | 3,250,751 |
| Jul 7, 2025 | 5.10 | 5.18 | 4.98 | 4.99 | 4.99 | -3.11% | 2,594,422 |
| Jul 3, 2025 | 5.17 | 5.21 | 5.11 | 5.15 | 5.15 | - | 1,119,039 |
| Jul 2, 2025 | 5.10 | 5.17 | 5.04 | 5.15 | 5.15 | 1.38% | 1,669,348 |
| Jul 1, 2025 | 5.06 | 5.16 | 4.99 | 5.08 | 5.08 | -0.20% | 3,049,886 |
| Jun 30, 2025 | 4.94 | 5.15 | 4.92 | 5.09 | 5.09 | 4.30% | 2,476,476 |
| Jun 27, 2025 | 4.91 | 5.02 | 4.84 | 4.88 | 4.88 | 0.21% | 3,939,358 |
| Jun 26, 2025 | 4.82 | 4.92 | 4.72 | 4.87 | 4.87 | 1.04% | 2,286,640 |
| Jun 25, 2025 | 4.97 | 4.97 | 4.80 | 4.82 | 4.82 | -2.63% | 1,941,435 |
| Jun 24, 2025 | 4.95 | 4.98 | 4.78 | 4.95 | 4.95 | 2.06% | 3,348,574 |
| Jun 23, 2025 | 4.68 | 4.88 | 4.61 | 4.85 | 4.85 | 3.41% | 3,267,517 |
| Jun 20, 2025 | 4.49 | 4.72 | 4.45 | 4.69 | 4.69 | 7.32% | 4,023,827 |
| Jun 18, 2025 | 4.39 | 4.48 | 4.30 | 4.37 | 4.37 | -0.68% | 1,929,959 |
| Jun 17, 2025 | 4.50 | 4.54 | 4.39 | 4.40 | 4.40 | -3.08% | 1,903,897 |
| Jun 16, 2025 | 4.58 | 4.64 | 4.51 | 4.54 | 4.54 | - | 1,902,019 |
| Jun 13, 2025 | 4.65 | 4.74 | 4.54 | 4.54 | 4.54 | -4.62% | 2,103,539 |
| Jun 12, 2025 | 4.76 | 4.81 | 4.68 | 4.76 | 4.76 | -1.04% | 2,110,534 |
| Jun 11, 2025 | 5.00 | 5.03 | 4.80 | 4.81 | 4.81 | -3.22% | 2,564,634 |
| Jun 10, 2025 | 4.99 | 5.06 | 4.87 | 4.97 | 4.97 | - | 2,535,833 |
| Jun 9, 2025 | 5.23 | 5.23 | 4.93 | 4.97 | 4.97 | -3.68% | 3,102,498 |
| Jun 6, 2025 | 5.13 | 5.25 | 5.11 | 5.16 | 5.16 | 0.78% | 2,348,138 |
| Jun 5, 2025 | 5.05 | 5.21 | 4.98 | 5.12 | 5.12 | 0.99% | 2,885,434 |
| Jun 4, 2025 | 5.08 | 5.23 | 5.05 | 5.07 | 5.07 | 0.40% | 2,165,042 |
| Jun 3, 2025 | 5.02 | 5.10 | 4.96 | 5.05 | 5.05 | 0.40% | 1,621,129 |
| Jun 2, 2025 | 4.98 | 5.05 | 4.85 | 5.03 | 5.03 | - | 2,580,325 |
| May 30, 2025 | 4.90 | 5.10 | 4.87 | 5.03 | 5.03 | 1.00% | 2,342,350 |
| May 29, 2025 | 5.00 | 5.12 | 4.94 | 4.98 | 4.98 | 2.05% | 2,280,094 |
| May 28, 2025 | 4.97 | 5.00 | 4.84 | 4.88 | 4.88 | -2.01% | 1,777,385 |
| May 27, 2025 | 4.93 | 5.02 | 4.81 | 4.98 | 4.98 | 2.68% | 2,479,823 |
| May 23, 2025 | 4.78 | 4.89 | 4.76 | 4.85 | 4.85 | -1.02% | 1,829,780 |
| May 22, 2025 | 4.92 | 4.98 | 4.81 | 4.90 | 4.90 | -1.21% | 2,230,489 |
| May 21, 2025 | 5.30 | 5.30 | 4.94 | 4.96 | 4.96 | -7.81% | 3,345,390 |
| May 20, 2025 | 5.46 | 5.52 | 5.33 | 5.38 | 5.38 | -1.47% | 2,164,348 |
| May 19, 2025 | 5.37 | 5.52 | 5.27 | 5.46 | 5.46 | -0.91% | 2,637,948 |
| May 16, 2025 | 5.24 | 5.55 | 5.20 | 5.51 | 5.51 | 5.96% | 3,237,783 |
| May 15, 2025 | 5.06 | 5.23 | 5.03 | 5.20 | 5.20 | 3.17% | 2,467,387 |
| May 14, 2025 | 5.12 | 5.19 | 5.01 | 5.04 | 5.04 | -1.75% | 3,193,324 |
| May 13, 2025 | 5.17 | 5.19 | 4.99 | 5.13 | 5.13 | 1.18% | 3,411,388 |
| May 12, 2025 | 5.32 | 5.37 | 5.00 | 5.07 | 5.07 | 4.75% | 5,094,391 |
| May 9, 2025 | 4.66 | 5.19 | 4.66 | 4.84 | 4.84 | 10.50% | 5,979,981 |
| May 8, 2025 | 4.85 | 4.95 | 4.32 | 4.38 | 4.38 | -8.75% | 6,555,250 |