The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
4.765
+0.025 (0.53%)
Mar 31, 2025, 2:25 PM EDT - Market open
The Honest Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.63 | 4.72 | 4.57 | 4.70 | - | -0.95% | 696,807 |
| Mar 28, 2025 | 4.98 | 4.99 | 4.68 | 4.74 | 4.74 | -4.82% | 2,353,790 |
| Mar 27, 2025 | 4.94 | 5.05 | 4.91 | 4.98 | 4.98 | -0.20% | 1,416,303 |
| Mar 26, 2025 | 5.07 | 5.10 | 4.93 | 4.99 | 4.99 | -1.58% | 1,449,347 |
| Mar 25, 2025 | 5.13 | 5.14 | 4.98 | 5.07 | 5.07 | -1.55% | 1,621,530 |
| Mar 24, 2025 | 5.08 | 5.22 | 5.06 | 5.15 | 5.15 | 2.59% | 3,077,029 |
| Mar 21, 2025 | 4.92 | 5.04 | 4.86 | 5.02 | 5.02 | - | 2,041,677 |
| Mar 20, 2025 | 5.00 | 5.08 | 4.97 | 5.02 | 5.02 | -0.59% | 2,309,185 |
| Mar 19, 2025 | 5.00 | 5.14 | 4.98 | 5.05 | 5.05 | 0.80% | 1,858,486 |
| Mar 18, 2025 | 5.12 | 5.14 | 4.97 | 5.01 | 5.01 | -2.72% | 2,436,570 |
| Mar 17, 2025 | 5.07 | 5.17 | 5.05 | 5.15 | 5.15 | 1.18% | 2,234,086 |
| Mar 14, 2025 | 4.91 | 5.11 | 4.85 | 5.09 | 5.09 | 5.17% | 2,611,596 |
| Mar 13, 2025 | 5.02 | 5.10 | 4.81 | 4.84 | 4.84 | -4.16% | 2,431,188 |
| Mar 12, 2025 | 4.99 | 5.11 | 4.89 | 5.05 | 5.05 | 4.34% | 3,210,414 |
| Mar 11, 2025 | 4.80 | 4.94 | 4.68 | 4.84 | 4.84 | 2.76% | 3,138,703 |
| Mar 10, 2025 | 4.86 | 5.05 | 4.66 | 4.71 | 4.71 | -5.23% | 3,926,874 |
| Mar 7, 2025 | 4.84 | 5.00 | 4.76 | 4.97 | 4.97 | 1.64% | 3,879,888 |
| Mar 6, 2025 | 5.08 | 5.10 | 4.87 | 4.89 | 4.89 | -6.32% | 2,613,263 |
| Mar 5, 2025 | 5.17 | 5.29 | 5.08 | 5.22 | 5.22 | 1.16% | 2,102,296 |
| Mar 4, 2025 | 4.87 | 5.32 | 4.85 | 5.16 | 5.16 | 0.98% | 3,683,757 |
| Mar 3, 2025 | 5.48 | 5.62 | 5.09 | 5.11 | 5.11 | -5.37% | 3,153,713 |
| Feb 28, 2025 | 4.98 | 5.44 | 4.89 | 5.40 | 5.40 | 7.89% | 4,589,268 |
| Feb 27, 2025 | 5.05 | 5.21 | 4.55 | 5.01 | 5.01 | -11.88% | 10,927,928 |
| Feb 26, 2025 | 5.73 | 5.87 | 5.60 | 5.68 | 5.68 | 1.97% | 4,864,659 |
| Feb 25, 2025 | 5.62 | 5.70 | 5.38 | 5.57 | 5.57 | -1.76% | 2,873,775 |
| Feb 24, 2025 | 5.81 | 5.87 | 5.64 | 5.67 | 5.67 | -1.05% | 2,699,063 |
| Feb 21, 2025 | 6.17 | 6.22 | 5.72 | 5.73 | 5.73 | -4.98% | 3,455,782 |
| Feb 20, 2025 | 6.11 | 6.16 | 5.94 | 6.03 | 6.03 | -2.58% | 2,120,924 |
| Feb 19, 2025 | 6.24 | 6.31 | 6.05 | 6.19 | 6.19 | -1.12% | 1,577,452 |
| Feb 18, 2025 | 6.28 | 6.43 | 6.19 | 6.26 | 6.26 | 0.48% | 1,755,683 |
| Feb 14, 2025 | 6.41 | 6.46 | 6.20 | 6.23 | 6.23 | -2.50% | 1,459,943 |
| Feb 13, 2025 | 6.12 | 6.40 | 6.12 | 6.39 | 6.39 | 4.93% | 1,560,758 |
| Feb 12, 2025 | 5.91 | 6.17 | 5.86 | 6.09 | 6.09 | 1.33% | 1,692,597 |
| Feb 11, 2025 | 5.97 | 6.20 | 5.97 | 6.01 | 6.01 | -1.31% | 1,535,550 |
| Feb 10, 2025 | 5.94 | 6.19 | 5.90 | 6.09 | 6.09 | 3.75% | 1,723,583 |
| Feb 7, 2025 | 6.17 | 6.22 | 5.86 | 5.87 | 5.87 | -4.86% | 3,152,931 |
| Feb 6, 2025 | 6.32 | 6.40 | 6.12 | 6.17 | 6.17 | -1.59% | 1,447,329 |
| Feb 5, 2025 | 6.27 | 6.34 | 6.16 | 6.27 | 6.27 | 0.32% | 1,474,172 |
| Feb 4, 2025 | 6.20 | 6.32 | 6.07 | 6.25 | 6.25 | 1.46% | 2,075,855 |
| Feb 3, 2025 | 6.09 | 6.29 | 5.92 | 6.16 | 6.16 | -3.90% | 2,038,009 |
| Jan 31, 2025 | 6.64 | 6.72 | 6.30 | 6.41 | 6.41 | -4.33% | 3,268,284 |
| Jan 30, 2025 | 6.48 | 6.81 | 6.45 | 6.70 | 6.70 | 6.69% | 2,303,568 |
| Jan 29, 2025 | 6.25 | 6.32 | 6.11 | 6.28 | 6.28 | -0.16% | 1,882,363 |
| Jan 28, 2025 | 6.08 | 6.40 | 6.00 | 6.29 | 6.29 | 4.14% | 2,106,334 |
| Jan 27, 2025 | 5.97 | 6.20 | 5.91 | 6.04 | 6.04 | -1.47% | 1,988,293 |
| Jan 24, 2025 | 6.14 | 6.23 | 6.09 | 6.13 | 6.13 | 0.16% | 1,493,332 |
| Jan 23, 2025 | 5.90 | 6.19 | 5.85 | 6.12 | 6.12 | 2.17% | 1,712,518 |
| Jan 22, 2025 | 6.08 | 6.23 | 5.96 | 5.99 | 5.99 | -1.80% | 3,186,338 |
| Jan 21, 2025 | 6.65 | 6.69 | 6.05 | 6.10 | 6.10 | -7.29% | 3,793,432 |
| Jan 17, 2025 | 6.44 | 6.60 | 6.34 | 6.58 | 6.58 | 2.81% | 1,882,107 |