Skip to main content
logo
The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
2.580
-0.050 (-1.90%)
At close: Jan 9, 2026, 4:00 PM EST
2.590
+0.010 (0.39%)
After-hours: Jan 9, 2026, 5:06 PM EST

The Honest Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20262.632.692.572.58--1.90%2,141,223
Jan 8, 20262.622.692.602.632.63-2,112,405
Jan 7, 20262.652.662.572.632.63-0.38%2,044,863
Jan 6, 20262.652.672.562.642.640.38%2,629,830
Jan 5, 20262.632.712.622.632.630.77%2,458,180
Jan 2, 20262.622.682.592.612.611.16%2,010,592
Dec 31, 20252.622.652.572.582.58-1.53%2,803,869
Dec 30, 20252.672.722.622.622.62-2.24%2,075,724
Dec 29, 20252.692.742.652.682.68-1.11%2,703,324
Dec 26, 20252.752.762.682.712.71-1.81%2,506,611
Dec 24, 20252.682.762.662.762.762.22%1,378,220
Dec 23, 20252.712.722.642.702.70-0.37%2,544,211
Dec 22, 20252.842.902.702.712.71-2.87%2,657,463
Dec 19, 20252.812.832.762.792.79-2,255,649
Dec 18, 20252.822.862.752.792.79-2,198,125
Dec 17, 20252.862.922.772.792.79-2.45%1,709,144
Dec 16, 20252.812.912.802.862.861.78%1,314,329
Dec 15, 20252.882.922.802.812.81-1.75%1,606,824
Dec 12, 20252.912.982.862.862.86-1.38%2,190,147
Dec 11, 20252.882.932.862.902.900.35%1,948,340
Dec 10, 20252.762.922.742.892.894.33%3,069,787
Dec 9, 20252.712.792.702.772.772.21%1,608,357
Dec 8, 20252.722.762.632.712.71-1,964,702
Dec 5, 20252.802.802.702.712.71-3.56%1,784,018
Dec 4, 20252.822.832.752.812.81-0.35%1,941,453
Dec 3, 20252.692.872.692.822.825.62%2,519,693
Dec 2, 20252.772.792.662.672.67-1.84%2,330,820
Dec 1, 20252.632.732.582.722.721.12%2,653,375
Nov 28, 20252.702.742.662.692.69-1,201,157
Nov 26, 20252.642.732.612.692.692.28%2,170,878
Nov 25, 20252.602.642.582.632.631.94%1,764,678
Nov 24, 20252.532.662.532.582.582.38%4,251,627
Nov 21, 20252.532.582.432.522.52-0.40%3,100,374
Nov 20, 20252.662.692.532.532.53-3.07%4,007,093
Nov 19, 20252.662.662.542.612.61-2.25%2,610,528
Nov 18, 20252.442.712.432.672.679.88%4,982,776
Nov 17, 20252.582.582.412.432.43-5.81%3,506,438
Nov 14, 20252.522.612.512.582.58-0.39%2,677,741
Nov 13, 20252.712.752.562.592.59-5.47%4,637,738
Nov 12, 20252.682.892.652.742.748.73%9,299,504
Nov 11, 20252.612.652.502.522.52-3.82%4,041,013
Nov 10, 20252.742.842.582.622.62-1.69%6,483,921
Nov 7, 20252.332.712.312.672.6714.38%13,176,061
Nov 6, 20252.502.582.312.332.33-29.39%21,867,974
Nov 5, 20253.393.413.293.303.30-0.90%7,708,213
Nov 4, 20253.283.353.253.333.33-0.89%3,865,587
Nov 3, 20253.413.413.283.363.36-1.47%3,281,441
Oct 31, 20253.403.483.383.413.410.59%2,968,776
Oct 30, 20253.413.483.373.393.39-2.02%3,219,658
Oct 29, 20253.603.623.443.463.46-3.89%3,909,132