Skip to main content
logo
The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
2.270
+0.070 (3.18%)
At close: Feb 20, 2026, 4:00 PM EST
2.270
0.00 (0.00%)
After-hours: Feb 20, 2026, 4:02 PM EST

The Honest Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262.202.292.182.29-3.86%1,012,219
Feb 19, 20262.162.212.132.202.201.38%804,987
Feb 18, 20262.172.192.132.172.17-0.46%923,676
Feb 17, 20262.152.212.142.182.182.35%1,453,187
Feb 13, 20262.102.162.092.132.131.43%1,356,942
Feb 12, 20262.152.172.072.102.10-1.87%1,924,047
Feb 11, 20262.262.282.132.142.14-4.46%1,795,116
Feb 10, 20262.202.312.202.242.241.36%1,346,037
Feb 9, 20262.282.292.152.212.21-3.49%2,405,264
Feb 6, 20262.252.322.242.292.292.69%2,286,895
Feb 5, 20262.342.392.222.232.23-5.51%3,147,464
Feb 4, 20262.422.502.352.362.36-1.67%2,037,066
Feb 3, 20262.492.532.352.402.40-4.00%2,549,930
Feb 2, 20262.442.552.412.502.501.21%2,286,252
Jan 30, 20262.452.492.412.472.471.23%1,846,369
Jan 29, 20262.422.462.372.442.440.41%1,740,317
Jan 28, 20262.492.522.422.432.43-2.80%1,227,580
Jan 27, 20262.512.522.462.502.50-1,050,952
Jan 26, 20262.552.582.492.502.50-3.10%1,222,129
Jan 23, 20262.562.622.552.582.581.57%1,763,269
Jan 22, 20262.502.622.502.542.542.01%1,853,949
Jan 21, 20262.462.532.432.492.491.63%2,166,728
Jan 20, 20262.422.502.412.452.45-1.61%2,047,647
Jan 16, 20262.532.542.462.492.49-3.86%2,524,126
Jan 15, 20262.582.622.522.592.59-0.38%1,678,896
Jan 14, 20262.552.612.522.602.601.96%1,545,604
Jan 13, 20262.582.592.542.552.55-1.16%1,222,455
Jan 12, 20262.572.602.522.582.58-1,782,804
Jan 9, 20262.632.692.572.582.58-1.90%2,203,304
Jan 8, 20262.622.692.602.632.63-2,126,030
Jan 7, 20262.652.662.572.632.63-0.38%2,052,997
Jan 6, 20262.652.672.562.642.640.38%2,644,766
Jan 5, 20262.632.712.622.632.630.77%2,473,491
Jan 2, 20262.622.682.592.612.611.16%2,039,251
Dec 31, 20252.622.652.572.582.58-1.53%2,837,970
Dec 30, 20252.672.722.622.622.62-2.24%2,075,724
Dec 29, 20252.692.742.652.682.68-1.11%2,723,406
Dec 26, 20252.752.762.682.712.71-1.81%2,515,797
Dec 24, 20252.682.762.662.762.762.22%1,387,043
Dec 23, 20252.712.722.642.702.70-0.37%2,573,595
Dec 22, 20252.842.902.702.712.71-2.87%2,685,319
Dec 19, 20252.812.832.762.792.79-2,281,626
Dec 18, 20252.822.862.752.792.79-2,200,201
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