The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
7.25
-0.07 (-0.96%)
At close: Nov 20, 2024, 4:00 PM
7.24
-0.01 (-0.14%)
Pre-market: Nov 21, 2024, 7:30 AM EST
The Honest Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.25 | 7.28 | 7.00 | 7.25 | 7.25 | -0.96% | 3,302,844 |
| 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% | 8,318,158 |
| 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 | 4.02 | 3.78 | 3.99 | 3.99 | 3.91% | 1,354,079 |
| Nov 4, 2024 | 3.75 | 3.88 | 3.73 | 3.84 | 3.84 | 2.13% | 1,076,278 |
| Nov 1, 2024 | 3.76 | 3.86 | 3.74 | 3.76 | 3.76 | 1.08% | 1,192,164 |
| Oct 31, 2024 | 3.89 | 3.92 | 3.70 | 3.72 | 3.72 | -4.62% | 1,419,762 |
| 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% | 1,654,783 |
| Oct 28, 2024 | 3.62 | 3.80 | 3.62 | 3.78 | 3.78 | 5.59% | 1,377,559 |
| 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% | 1,149,082 |
| Oct 23, 2024 | 3.66 | 3.67 | 3.56 | 3.59 | 3.59 | -2.97% | 1,183,690 |
| Oct 22, 2024 | 3.74 | 3.78 | 3.62 | 3.70 | 3.70 | -0.80% | 1,547,698 |
| Oct 21, 2024 | 3.81 | 3.84 | 3.69 | 3.73 | 3.73 | -1.58% | 1,427,753 |
| Oct 18, 2024 | 3.83 | 3.88 | 3.77 | 3.79 | 3.79 | 0.26% | 1,931,794 |
| Oct 17, 2024 | 3.91 | 3.93 | 3.76 | 3.78 | 3.78 | -3.32% | 1,700,692 |
| 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% | 4,478,250 |
| 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% | 1,523,075 |
| 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% | 1,458,892 |
| 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% | 1,173,575 |
| 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% | 948,151 |
| Sep 20, 2024 | 3.76 | 3.76 | 3.62 | 3.70 | 3.70 | -0.80% | 1,850,271 |
| 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 | 4.02 | 3.86 | 3.99 | 3.99 | -1.24% | 1,015,378 |
| Sep 10, 2024 | 3.96 | 4.23 | 3.93 | 4.04 | 4.04 | 3.32% | 1,390,853 |
| Sep 9, 2024 | 4.04 | 4.10 | 3.89 | 3.91 | 3.91 | -2.74% | 1,005,375 |
| Sep 6, 2024 | 4.15 | 4.24 | 4.01 | 4.02 | 4.02 | -3.13% | 1,032,687 |
| Sep 5, 2024 | 4.14 | 4.27 | 4.12 | 4.15 | 4.15 | 0.48% | 1,189,356 |
| Sep 4, 2024 | 4.25 | 4.32 | 4.12 | 4.13 | 4.13 | -3.95% | 1,357,151 |
| 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 | 4.40 | 4.50 | 4.50 | -0.44% | 808,089 |
| Aug 23, 2024 | 4.39 | 4.61 | 4.38 | 4.52 | 4.52 | 3.91% | 1,182,766 |
| Aug 22, 2024 | 4.54 | 4.58 | 4.33 | 4.35 | 4.35 | -3.76% | 1,002,565 |
| 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% | 1,274,254 |
| 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% | 1,472,494 |
| 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% | 1,592,999 |
| Aug 2, 2024 | 3.50 | 3.50 | 3.26 | 3.41 | 3.41 | -5.28% | 1,375,484 |
| Aug 1, 2024 | 3.73 | 3.76 | 3.51 | 3.60 | 3.60 | -3.49% | 891,127 |
| Jul 31, 2024 | 3.74 | 3.84 | 3.67 | 3.73 | 3.73 | 0.54% | 1,064,553 |
| Jul 30, 2024 | 3.75 | 3.75 | 3.57 | 3.71 | 3.71 | - | 1,080,161 |
| Jul 29, 2024 | 3.86 | 3.97 | 3.66 | 3.71 | 3.71 | -4.38% | 936,237 |
| Jul 26, 2024 | 4.05 | 4.10 | 3.73 | 3.88 | 3.88 | -3.72% | 1,939,644 |
| Jul 25, 2024 | 3.80 | 4.10 | 3.75 | 4.03 | 4.03 | 6.33% | 1,343,246 |
| Jul 24, 2024 | 3.79 | 3.86 | 3.72 | 3.79 | 3.79 | -0.79% | 952,022 |
| Jul 23, 2024 | 3.78 | 3.87 | 3.72 | 3.82 | 3.82 | 0.26% | 1,516,539 |
| Jul 22, 2024 | 3.64 | 3.85 | 3.54 | 3.81 | 3.81 | 4.96% | 1,696,976 |
| Jul 19, 2024 | 3.59 | 3.74 | 3.54 | 3.63 | 3.63 | 1.40% | 1,466,653 |
| Jul 18, 2024 | 3.97 | 4.00 | 3.56 | 3.58 | 3.58 | -9.82% | 2,396,536 |
| Jul 17, 2024 | 3.68 | 4.13 | 3.62 | 3.97 | 3.97 | 12.15% | 3,181,984 |
| Jul 16, 2024 | 3.37 | 3.55 | 3.35 | 3.54 | 3.54 | 5.67% | 1,228,680 |
| Jul 15, 2024 | 3.27 | 3.41 | 3.19 | 3.35 | 3.35 | 3.72% | 1,675,749 |
| Jul 12, 2024 | 3.20 | 3.29 | 3.13 | 3.23 | 3.23 | 2.22% | 1,004,480 |
| Jul 11, 2024 | 2.99 | 3.17 | 2.93 | 3.16 | 3.16 | 7.85% | 1,515,575 |
| Jul 10, 2024 | 3.00 | 3.04 | 2.92 | 2.93 | 2.93 | -2.33% | 762,118 |
| Jul 9, 2024 | 3.01 | 3.07 | 2.92 | 3.00 | 3.00 | -0.33% | 1,040,216 |
| Jul 8, 2024 | 2.95 | 3.05 | 2.89 | 3.01 | 3.01 | 4.15% | 1,188,705 |
| Jul 5, 2024 | 2.85 | 2.93 | 2.80 | 2.89 | 2.89 | 2.12% | 1,173,282 |
| Jul 3, 2024 | 2.75 | 2.87 | 2.75 | 2.83 | 2.83 | 3.28% | 431,178 |
| Jul 2, 2024 | 2.81 | 2.81 | 2.71 | 2.74 | 2.74 | -2.49% | 855,839 |