The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
6.89
+0.31 (4.71%)
At close: Dec 20, 2024, 4:00 PM
6.91
+0.02 (0.29%)
After-hours: Dec 20, 2024, 7:09 PM EST
The Honest Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.42 | 6.94 | 6.37 | 6.89 | 6.89 | 4.71% | 3,768,390 |
| Dec 19, 2024 | 6.65 | 6.79 | 6.45 | 6.58 | 6.58 | 0.92% | 2,677,146 |
| Dec 18, 2024 | 7.12 | 7.19 | 6.40 | 6.52 | 6.52 | -8.04% | 4,473,200 |
| Dec 17, 2024 | 7.16 | 7.26 | 6.95 | 7.09 | 7.09 | -4.58% | 3,561,100 |
| Dec 16, 2024 | 7.06 | 7.49 | 6.93 | 7.43 | 7.43 | 5.24% | 2,483,825 |
| Dec 13, 2024 | 6.87 | 7.15 | 6.86 | 7.06 | 7.06 | 1.58% | 3,016,909 |
| Dec 12, 2024 | 7.14 | 7.31 | 6.86 | 6.95 | 6.95 | -2.66% | 3,379,620 |
| Dec 11, 2024 | 7.54 | 7.59 | 7.04 | 7.14 | 7.14 | -5.43% | 4,755,600 |
| Dec 10, 2024 | 7.85 | 7.98 | 7.49 | 7.55 | 7.55 | -4.31% | 4,971,800 |
| Dec 9, 2024 | 8.23 | 8.36 | 7.88 | 7.89 | 7.89 | -4.01% | 2,583,300 |
| Dec 6, 2024 | 8.50 | 8.87 | 8.22 | 8.22 | 8.22 | -2.14% | 2,541,542 |
| Dec 5, 2024 | 8.22 | 8.58 | 8.08 | 8.40 | 8.40 | 1.45% | 3,109,900 |
| Dec 4, 2024 | 8.10 | 8.41 | 7.87 | 8.28 | 8.28 | 3.37% | 2,398,400 |
| Dec 3, 2024 | 8.33 | 8.43 | 8.01 | 8.01 | 8.01 | -3.84% | 2,970,427 |
| Dec 2, 2024 | 8.24 | 8.46 | 7.92 | 8.33 | 8.33 | 0.48% | 3,361,813 |
| Nov 29, 2024 | 8.02 | 8.32 | 7.79 | 8.29 | 8.29 | 1.34% | 2,737,813 |
| Nov 27, 2024 | 8.44 | 8.49 | 8.03 | 8.18 | 8.18 | -1.68% | 3,025,900 |
| Nov 26, 2024 | 8.55 | 8.83 | 8.32 | 8.32 | 8.32 | -2.92% | 4,891,300 |
| Nov 25, 2024 | 8.50 | 8.97 | 8.33 | 8.57 | 8.57 | 5.15% | 7,230,400 |
| Nov 22, 2024 | 7.73 | 8.29 | 7.61 | 8.15 | 8.15 | 6.54% | 5,767,907 |
| Nov 21, 2024 | 7.25 | 7.81 | 7.25 | 7.65 | 7.65 | 5.52% | 4,241,326 |
| Nov 20, 2024 | 7.25 | 7.28 | 7.00 | 7.25 | 7.25 | -0.96% | 3,329,900 |
| Nov 19, 2024 | 7.02 | 7.57 | 6.96 | 7.32 | 7.32 | 1.67% | 4,885,032 |
| Nov 18, 2024 | 7.00 | 7.38 | 6.72 | 7.20 | 7.20 | 4.20% | 8,483,111 |
| Nov 15, 2024 | 6.51 | 7.14 | 6.37 | 6.91 | 6.91 | 6.31% | 6,954,514 |
| Nov 14, 2024 | 6.76 | 6.77 | 6.19 | 6.50 | 6.50 | 8.15% | 7,001,334 |
| Nov 13, 2024 | 5.79 | 6.53 | 5.41 | 6.01 | 6.01 | 25.21% | 17,335,903 |
| Nov 12, 2024 | 5.00 | 5.04 | 4.61 | 4.80 | 4.80 | -1.23% | 8,318,200 |
| Nov 11, 2024 | 4.80 | 4.86 | 4.50 | 4.86 | 4.86 | 10.71% | 6,291,829 |
| Nov 8, 2024 | 4.25 | 4.42 | 4.16 | 4.39 | 4.39 | 4.03% | 2,244,606 |
| Nov 7, 2024 | 4.15 | 4.33 | 4.12 | 4.22 | 4.22 | 1.93% | 2,103,028 |
| Nov 6, 2024 | 4.18 | 4.23 | 3.98 | 4.14 | 4.14 | 3.76% | 2,768,613 |
| Nov 5, 2024 | 3.79 | 4.01 | 3.78 | 3.99 | 3.99 | 3.91% | 1,354,100 |
| Nov 4, 2024 | 3.75 | 3.88 | 3.73 | 3.84 | 3.84 | 2.13% | 1,076,300 |
| Nov 1, 2024 | 3.76 | 3.86 | 3.74 | 3.76 | 3.76 | 1.08% | 1,192,200 |
| Oct 31, 2024 | 3.89 | 3.92 | 3.70 | 3.72 | 3.72 | -4.62% | 1,419,800 |
| Oct 30, 2024 | 3.94 | 3.96 | 3.83 | 3.90 | 3.90 | -1.27% | 1,553,642 |
| Oct 29, 2024 | 3.78 | 3.95 | 3.70 | 3.95 | 3.95 | 4.50% | 1,654,800 |
| Oct 28, 2024 | 3.62 | 3.80 | 3.62 | 3.78 | 3.78 | 5.59% | 1,377,600 |
| Oct 25, 2024 | 3.64 | 3.68 | 3.56 | 3.58 | 3.58 | -1.65% | 1,668,636 |
| Oct 24, 2024 | 3.62 | 3.67 | 3.57 | 3.64 | 3.64 | 1.39% | 1,149,100 |
| Oct 23, 2024 | 3.66 | 3.67 | 3.56 | 3.59 | 3.59 | -2.97% | 1,183,700 |
| Oct 22, 2024 | 3.74 | 3.78 | 3.62 | 3.70 | 3.70 | -0.80% | 1,547,700 |
| Oct 21, 2024 | 3.81 | 3.84 | 3.69 | 3.73 | 3.73 | -1.58% | 1,427,800 |
| Oct 18, 2024 | 3.83 | 3.88 | 3.77 | 3.79 | 3.79 | 0.26% | 1,931,800 |
| Oct 17, 2024 | 3.91 | 3.93 | 3.76 | 3.78 | 3.78 | -3.32% | 1,700,700 |
| Oct 16, 2024 | 4.00 | 4.05 | 3.87 | 3.91 | 3.91 | - | 2,915,129 |
| Oct 15, 2024 | 3.78 | 3.93 | 3.61 | 3.91 | 3.91 | 5.11% | 3,567,627 |
| Oct 14, 2024 | 3.61 | 3.73 | 3.50 | 3.72 | 3.72 | 4.20% | 2,449,334 |
| Oct 11, 2024 | 3.70 | 3.75 | 3.50 | 3.57 | 3.57 | -0.56% | 4,478,300 |
| Oct 10, 2024 | 3.39 | 3.62 | 3.32 | 3.59 | 3.59 | 6.85% | 4,689,521 |
| Oct 9, 2024 | 3.48 | 3.53 | 3.36 | 3.36 | 3.36 | -2.89% | 1,523,100 |
| Oct 8, 2024 | 3.41 | 3.52 | 3.39 | 3.46 | 3.46 | 1.17% | 1,516,429 |
| Oct 7, 2024 | 3.60 | 3.60 | 3.36 | 3.42 | 3.42 | -3.66% | 1,458,900 |
| Oct 4, 2024 | 3.52 | 3.70 | 3.51 | 3.55 | 3.55 | 1.72% | 2,585,860 |
| Oct 3, 2024 | 3.49 | 3.52 | 3.42 | 3.49 | 3.49 | -0.57% | 886,032 |
| Oct 2, 2024 | 3.50 | 3.54 | 3.46 | 3.51 | 3.51 | -1.13% | 1,014,305 |
| Oct 1, 2024 | 3.56 | 3.58 | 3.47 | 3.55 | 3.55 | -0.56% | 1,248,419 |
| Sep 30, 2024 | 3.62 | 3.71 | 3.50 | 3.57 | 3.57 | -1.92% | 1,339,760 |
| Sep 27, 2024 | 3.70 | 3.70 | 3.62 | 3.64 | 3.64 | - | 761,409 |
| Sep 26, 2024 | 3.63 | 3.71 | 3.54 | 3.64 | 3.64 | 1.68% | 1,173,600 |
| Sep 25, 2024 | 3.60 | 3.64 | 3.52 | 3.58 | 3.58 | -0.56% | 1,492,707 |
| Sep 24, 2024 | 3.63 | 3.71 | 3.60 | 3.60 | 3.60 | -1.64% | 971,383 |
| Sep 23, 2024 | 3.74 | 3.74 | 3.59 | 3.66 | 3.66 | -1.08% | 948,200 |
| Sep 20, 2024 | 3.76 | 3.76 | 3.62 | 3.70 | 3.70 | -0.80% | 1,850,300 |
| Sep 19, 2024 | 3.90 | 3.91 | 3.72 | 3.73 | 3.73 | -2.10% | 1,576,514 |
| Sep 18, 2024 | 3.82 | 3.98 | 3.75 | 3.81 | 3.81 | -0.78% | 1,153,010 |
| Sep 17, 2024 | 3.97 | 4.03 | 3.80 | 3.84 | 3.84 | -2.78% | 1,209,913 |
| Sep 16, 2024 | 4.00 | 4.07 | 3.90 | 3.95 | 3.95 | -1.25% | 787,596 |
| Sep 13, 2024 | 3.96 | 4.12 | 3.95 | 4.00 | 4.00 | 2.04% | 1,441,361 |
| Sep 12, 2024 | 4.01 | 4.02 | 3.88 | 3.92 | 3.92 | -1.75% | 753,595 |
| Sep 11, 2024 | 4.00 | 4.01 | 3.86 | 3.99 | 3.99 | -1.24% | 1,015,400 |
| Sep 10, 2024 | 3.96 | 4.23 | 3.93 | 4.04 | 4.04 | 3.32% | 1,390,900 |
| Sep 9, 2024 | 4.04 | 4.10 | 3.89 | 3.91 | 3.91 | -2.74% | 1,005,400 |
| Sep 6, 2024 | 4.15 | 4.24 | 4.01 | 4.02 | 4.02 | -3.13% | 1,032,700 |
| Sep 5, 2024 | 4.14 | 4.26 | 4.12 | 4.15 | 4.15 | 0.48% | 1,189,400 |
| Sep 4, 2024 | 4.25 | 4.32 | 4.12 | 4.13 | 4.13 | -3.95% | 1,358,000 |
| Sep 3, 2024 | 4.63 | 4.67 | 4.24 | 4.30 | 4.30 | -7.92% | 1,433,624 |
| Aug 30, 2024 | 4.41 | 4.68 | 4.40 | 4.67 | 4.67 | 7.36% | 1,302,093 |
| Aug 29, 2024 | 4.30 | 4.42 | 4.25 | 4.35 | 4.35 | 2.84% | 767,812 |
| Aug 28, 2024 | 4.30 | 4.32 | 4.18 | 4.23 | 4.23 | -1.86% | 571,844 |
| Aug 27, 2024 | 4.44 | 4.46 | 4.31 | 4.31 | 4.31 | -4.22% | 817,839 |
| Aug 26, 2024 | 4.57 | 4.58 | 4.39 | 4.50 | 4.50 | -0.44% | 808,100 |
| Aug 23, 2024 | 4.39 | 4.61 | 4.38 | 4.52 | 4.52 | 3.91% | 1,182,800 |
| Aug 22, 2024 | 4.54 | 4.58 | 4.33 | 4.35 | 4.35 | -3.76% | 1,002,600 |
| Aug 21, 2024 | 4.23 | 4.58 | 4.19 | 4.52 | 4.52 | 7.62% | 1,711,629 |
| Aug 20, 2024 | 4.16 | 4.22 | 4.09 | 4.20 | 4.20 | 0.96% | 849,218 |
| Aug 19, 2024 | 4.27 | 4.29 | 4.13 | 4.16 | 4.16 | -2.12% | 1,103,706 |
| Aug 16, 2024 | 4.24 | 4.40 | 4.16 | 4.25 | 4.25 | 0.47% | 1,918,318 |
| Aug 15, 2024 | 4.07 | 4.42 | 4.05 | 4.23 | 4.23 | 8.46% | 2,041,714 |
| Aug 14, 2024 | 4.06 | 4.08 | 3.87 | 3.90 | 3.90 | -2.50% | 1,274,300 |
| Aug 13, 2024 | 3.75 | 4.05 | 3.70 | 4.00 | 4.00 | 8.99% | 2,058,445 |
| Aug 12, 2024 | 3.85 | 3.87 | 3.61 | 3.67 | 3.67 | -0.27% | 1,906,322 |
| Aug 9, 2024 | 3.94 | 4.09 | 3.63 | 3.68 | 3.68 | 13.58% | 4,289,711 |
| Aug 8, 2024 | 3.16 | 3.27 | 3.09 | 3.24 | 3.24 | 3.85% | 2,411,613 |
| Aug 7, 2024 | 3.44 | 3.48 | 3.12 | 3.12 | 3.12 | -6.02% | 1,472,500 |
| Aug 6, 2024 | 3.42 | 3.43 | 3.25 | 3.32 | 3.32 | 4.40% | 712,545 |
| Aug 5, 2024 | 2.99 | 3.26 | 2.99 | 3.18 | 3.18 | -6.74% | 1,593,000 |
| Aug 2, 2024 | 3.50 | 3.50 | 3.26 | 3.41 | 3.41 | -5.28% | 1,375,500 |
| Aug 1, 2024 | 3.73 | 3.76 | 3.51 | 3.60 | 3.60 | -3.49% | 891,127 |