The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
3.605
-0.065 (-1.77%)
Oct 28, 2025, 3:35 PM EDT - Market open
The Honest Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.68 | 3.69 | 3.58 | 3.62 | - | -1.50% | 1,659,304 |
| Oct 27, 2025 | 3.64 | 3.71 | 3.63 | 3.67 | 3.67 | 1.38% | 2,522,631 |
| Oct 24, 2025 | 3.69 | 3.70 | 3.61 | 3.62 | 3.62 | -0.82% | 2,716,362 |
| Oct 23, 2025 | 3.57 | 3.66 | 3.55 | 3.65 | 3.65 | 2.82% | 2,810,691 |
| Oct 22, 2025 | 3.54 | 3.56 | 3.44 | 3.55 | 3.55 | -0.28% | 4,551,065 |
| Oct 21, 2025 | 3.60 | 3.64 | 3.56 | 3.56 | 3.56 | -1.39% | 2,702,214 |
| Oct 20, 2025 | 3.69 | 3.71 | 3.60 | 3.61 | 3.61 | -0.82% | 2,684,470 |
| Oct 17, 2025 | 3.60 | 3.74 | 3.58 | 3.64 | 3.64 | - | 2,986,391 |
| Oct 16, 2025 | 3.73 | 3.80 | 3.62 | 3.64 | 3.64 | -1.62% | 4,184,691 |
| Oct 15, 2025 | 3.84 | 3.86 | 3.69 | 3.70 | 3.70 | -2.63% | 4,567,583 |
| Oct 14, 2025 | 3.72 | 3.85 | 3.64 | 3.80 | 3.80 | 1.88% | 3,139,364 |
| Oct 13, 2025 | 3.74 | 3.80 | 3.60 | 3.73 | 3.73 | 0.27% | 4,838,330 |
| Oct 10, 2025 | 3.85 | 3.99 | 3.69 | 3.72 | 3.72 | -2.62% | 6,335,969 |
| Oct 9, 2025 | 3.90 | 3.92 | 3.78 | 3.82 | 3.82 | -1.55% | 3,596,478 |
| Oct 8, 2025 | 3.83 | 3.96 | 3.81 | 3.88 | 3.88 | 2.65% | 4,296,771 |
| Oct 7, 2025 | 3.99 | 4.03 | 3.77 | 3.78 | 3.78 | -4.79% | 4,868,008 |
| Oct 6, 2025 | 3.77 | 3.98 | 3.77 | 3.97 | 3.97 | 8.17% | 6,790,591 |
| Oct 3, 2025 | 3.68 | 3.78 | 3.66 | 3.67 | 3.67 | - | 3,171,879 |
| Oct 2, 2025 | 3.58 | 3.68 | 3.49 | 3.67 | 3.67 | 3.38% | 4,753,024 |
| Oct 1, 2025 | 3.66 | 3.68 | 3.54 | 3.55 | 3.55 | -3.53% | 4,783,480 |
| Sep 30, 2025 | 3.70 | 3.71 | 3.63 | 3.68 | 3.68 | -0.81% | 3,922,015 |
| Sep 29, 2025 | 3.79 | 3.79 | 3.69 | 3.71 | 3.71 | -1.33% | 3,098,769 |
| Sep 26, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -0.27% | 1,966,555 |
| Sep 25, 2025 | 3.77 | 3.82 | 3.72 | 3.77 | 3.77 | -1.82% | 3,361,579 |
| Sep 24, 2025 | 3.85 | 3.93 | 3.80 | 3.84 | 3.84 | - | 4,269,362 |
| Sep 23, 2025 | 3.93 | 3.94 | 3.82 | 3.84 | 3.84 | -2.54% | 4,257,521 |
| Sep 22, 2025 | 3.88 | 3.96 | 3.85 | 3.94 | 3.94 | 0.51% | 2,938,993 |
| Sep 19, 2025 | 4.06 | 4.10 | 3.90 | 3.92 | 3.92 | -3.21% | 5,373,090 |
| Sep 18, 2025 | 4.01 | 4.11 | 4.00 | 4.05 | 4.05 | 1.38% | 3,064,448 |
| Sep 17, 2025 | 4.01 | 4.07 | 3.88 | 4.00 | 4.00 | -0.37% | 4,069,111 |
| Sep 16, 2025 | 4.09 | 4.12 | 3.97 | 4.01 | 4.01 | -1.96% | 3,412,465 |
| Sep 15, 2025 | 4.06 | 4.17 | 4.01 | 4.09 | 4.09 | 1.74% | 2,737,021 |
| Sep 12, 2025 | 3.96 | 4.05 | 3.90 | 4.02 | 4.02 | 1.77% | 3,868,507 |
| Sep 11, 2025 | 3.84 | 3.99 | 3.82 | 3.95 | 3.95 | 4.22% | 3,236,242 |
| Sep 10, 2025 | 3.95 | 3.98 | 3.79 | 3.79 | 3.79 | -3.81% | 3,827,141 |
| 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 |