The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
3.940
-0.080 (-1.99%)
At close: Sep 9, 2025, 4:00 PM
3.920
-0.020 (-0.51%)
After-hours: Sep 9, 2025, 7:59 PM EDT
The Honest Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 4.79 | 4.79 | 4.59 | 4.59 | 4.59 | -4.18% | 2,560,109 |
| Jul 23, 2025 | 4.79 | 4.87 | 4.71 | 4.79 | 4.79 | 0.63% | 2,272,461 |
| Jul 22, 2025 | 4.66 | 4.88 | 4.65 | 4.76 | 4.76 | 2.81% | 3,472,304 |
| Jul 21, 2025 | 4.67 | 4.72 | 4.59 | 4.63 | 4.63 | 0.65% | 2,398,571 |
| 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 |