Skip to main content
logo
The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
2.470
+0.030 (1.23%)
At close: Jan 30, 2026, 4:00 PM EST
2.430
-0.040 (-1.62%)
After-hours: Jan 30, 2026, 7:59 PM EST

The Honest Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262.452.492.412.472.471.23%1,832,471
Jan 29, 20262.422.462.372.442.440.41%1,734,740
Jan 28, 20262.492.522.422.432.43-2.80%1,199,264
Jan 27, 20262.512.522.462.502.50-1,039,427
Jan 26, 20262.552.582.492.502.50-3.10%1,210,255
Jan 23, 20262.562.622.552.582.581.57%1,749,287
Jan 22, 20262.502.622.502.542.542.01%1,845,187
Jan 21, 20262.462.532.432.492.491.63%2,158,660
Jan 20, 20262.422.502.412.452.45-1.61%2,034,197
Jan 16, 20262.532.542.462.492.49-3.86%2,500,019
Jan 15, 20262.582.622.522.592.59-0.38%1,670,566
Jan 14, 20262.552.612.522.602.601.96%1,542,578
Jan 13, 20262.582.592.542.552.55-1.16%1,209,937
Jan 12, 20262.572.602.522.582.58-1,768,269
Jan 9, 20262.632.692.572.582.58-1.90%2,201,210
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
Dec 8, 20252.722.762.632.712.71-1,964,702
Dec 5, 20252.802.802.702.712.71-3.56%1,784,018
Dec 4, 20252.822.832.752.812.81-0.35%1,941,453
Dec 3, 20252.692.872.692.822.825.62%2,519,693
Dec 2, 20252.772.792.662.672.67-1.84%2,330,820
Dec 1, 20252.632.732.582.722.721.12%2,653,375
Nov 28, 20252.702.742.662.692.69-1,201,157
Nov 26, 20252.642.732.612.692.692.28%2,170,878
Nov 25, 20252.602.642.582.632.631.94%1,764,678
Nov 24, 20252.532.662.532.582.582.38%4,251,627
Nov 21, 20252.532.582.432.522.52-0.40%3,100,374
Nov 20, 20252.662.692.532.532.53-3.07%4,007,093
Nov 19, 20252.662.662.542.612.61-2.25%2,610,528
Nov 18, 20252.442.712.432.672.679.88%4,982,776