Skip to main content
logo
The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
2.730
-0.090 (-3.19%)
At close: Mar 12, 2026, 4:00 PM EDT
2.749
+0.019 (0.71%)
After-hours: Mar 12, 2026, 7:59 PM EDT

The Honest Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20262.802.822.692.732.73-3.19%1,729,253
Mar 11, 20262.902.952.782.822.82-2.76%1,612,236
Mar 10, 20262.832.962.822.902.903.20%2,642,677
Mar 9, 20262.862.892.712.812.81-4.10%2,340,783
Mar 6, 20262.822.942.762.932.930.34%2,589,992
Mar 5, 20262.872.942.862.922.92-0.34%2,459,410
Mar 4, 20262.842.952.772.932.933.17%2,115,748
Mar 3, 20262.692.892.662.842.847.98%2,917,688
Mar 2, 20262.492.692.492.632.63-6.07%2,358,562
Feb 27, 20262.752.942.752.802.800.36%2,543,862
Feb 26, 20262.362.842.362.792.7920.78%7,274,633
Feb 25, 20262.282.332.222.312.312.21%1,226,482
Feb 24, 20262.212.292.202.262.261.35%1,018,694
Feb 23, 20262.252.292.212.232.23-1.76%1,217,720
Feb 20, 20262.202.292.182.272.273.18%1,264,977
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