The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
3.370
+0.080 (2.43%)
At close: May 12, 2026, 4:00 PM EDT
3.400
+0.030 (0.89%)
After-hours: May 12, 2026, 5:52 PM EDT
The Honest Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3.28 | 3.44 | 3.24 | 3.37 | 3.37 | 2.43% | 1,712,631 |
| May 11, 2026 | 3.52 | 3.57 | 3.28 | 3.29 | 3.29 | -9.62% | 2,777,338 |
| May 8, 2026 | 3.73 | 3.86 | 3.63 | 3.64 | 3.64 | -2.41% | 2,572,280 |
| May 7, 2026 | 3.30 | 4.05 | 3.30 | 3.73 | 3.73 | 10.03% | 5,029,382 |
| May 6, 2026 | 3.40 | 3.45 | 3.29 | 3.39 | 3.39 | -1.74% | 1,884,846 |
| May 5, 2026 | 3.34 | 3.47 | 3.32 | 3.45 | 3.45 | 3.29% | 1,278,755 |
| May 4, 2026 | 3.48 | 3.51 | 3.32 | 3.34 | 3.34 | -4.84% | 1,395,542 |
| May 1, 2026 | 3.52 | 3.56 | 3.46 | 3.51 | 3.51 | 0.29% | 1,490,157 |
| Apr 30, 2026 | 3.32 | 3.52 | 3.31 | 3.50 | 3.50 | 5.74% | 1,769,718 |
| Apr 29, 2026 | 3.46 | 3.52 | 3.26 | 3.31 | 3.31 | -5.43% | 2,260,020 |
| Apr 28, 2026 | 3.46 | 3.57 | 3.44 | 3.50 | 3.50 | 0.57% | 1,457,814 |
| Apr 27, 2026 | 3.55 | 3.60 | 3.48 | 3.48 | 3.48 | -2.52% | 1,634,334 |
| Apr 24, 2026 | 3.47 | 3.65 | 3.46 | 3.57 | 3.57 | 3.78% | 2,263,196 |
| Apr 23, 2026 | 3.48 | 3.50 | 3.35 | 3.44 | 3.44 | -1.71% | 1,324,259 |
| Apr 22, 2026 | 3.39 | 3.53 | 3.39 | 3.50 | 3.50 | 3.24% | 1,373,595 |
| Apr 21, 2026 | 3.47 | 3.53 | 3.38 | 3.39 | 3.39 | -2.31% | 1,457,084 |
| Apr 20, 2026 | 3.35 | 3.53 | 3.34 | 3.47 | 3.47 | 2.66% | 2,476,175 |
| Apr 17, 2026 | 3.36 | 3.45 | 3.32 | 3.38 | 3.38 | 0.60% | 1,751,738 |
| Apr 16, 2026 | 3.26 | 3.39 | 3.26 | 3.36 | 3.36 | 3.38% | 2,026,723 |
| Apr 15, 2026 | 3.09 | 3.25 | 3.09 | 3.25 | 3.25 | 6.21% | 1,685,761 |
| Apr 14, 2026 | 3.05 | 3.11 | 3.01 | 3.06 | 3.06 | 0.99% | 1,210,462 |
| Apr 13, 2026 | 2.89 | 3.07 | 2.86 | 3.03 | 3.03 | 3.77% | 1,842,713 |
| Apr 10, 2026 | 2.87 | 2.93 | 2.84 | 2.92 | 2.92 | 1.74% | 833,904 |
| Apr 9, 2026 | 2.88 | 2.90 | 2.82 | 2.87 | 2.87 | -0.35% | 1,201,057 |
| Apr 8, 2026 | 2.88 | 2.95 | 2.86 | 2.88 | 2.88 | 4.73% | 1,484,113 |
| Apr 7, 2026 | 2.76 | 2.77 | 2.68 | 2.75 | 2.75 | -1.08% | 1,238,542 |
| Apr 6, 2026 | 2.82 | 2.89 | 2.77 | 2.78 | 2.78 | -1.42% | 1,224,305 |
| Apr 2, 2026 | 2.75 | 2.86 | 2.71 | 2.82 | 2.82 | 1.44% | 1,456,345 |
| Apr 1, 2026 | 2.94 | 2.94 | 2.77 | 2.78 | 2.78 | -5.44% | 1,960,780 |
| Mar 31, 2026 | 2.91 | 2.97 | 2.87 | 2.94 | 2.94 | 1.73% | 1,277,519 |
| Mar 30, 2026 | 2.88 | 2.94 | 2.85 | 2.89 | 2.89 | 0.35% | 1,528,867 |
| Mar 27, 2026 | 2.86 | 2.92 | 2.83 | 2.88 | 2.88 | -1.03% | 1,508,650 |
| Mar 26, 2026 | 2.89 | 3.01 | 2.87 | 2.91 | 2.91 | -0.68% | 1,538,573 |
| Mar 25, 2026 | 2.82 | 2.97 | 2.82 | 2.93 | 2.93 | 5.02% | 1,794,880 |
| Mar 24, 2026 | 2.81 | 2.83 | 2.73 | 2.79 | 2.79 | -2.45% | 1,395,709 |
| Mar 23, 2026 | 2.71 | 2.92 | 2.69 | 2.86 | 2.86 | 7.12% | 2,280,251 |
| Mar 20, 2026 | 2.78 | 2.80 | 2.66 | 2.67 | 2.67 | -4.30% | 1,915,840 |
| Mar 19, 2026 | 2.69 | 2.80 | 2.67 | 2.79 | 2.79 | 1.82% | 1,132,269 |
| Mar 18, 2026 | 2.75 | 2.76 | 2.70 | 2.74 | 2.74 | -1.08% | 1,097,128 |
| Mar 17, 2026 | 2.77 | 2.88 | 2.74 | 2.77 | 2.77 | 0.36% | 1,158,302 |
| Mar 16, 2026 | 2.75 | 2.78 | 2.72 | 2.76 | 2.76 | 0.73% | 1,220,344 |
| Mar 13, 2026 | 2.75 | 2.81 | 2.68 | 2.74 | 2.74 | 0.37% | 1,253,347 |
| Mar 12, 2026 | 2.80 | 2.82 | 2.69 | 2.73 | 2.73 | -3.19% | 1,740,166 |
| Mar 11, 2026 | 2.90 | 2.95 | 2.78 | 2.82 | 2.82 | -2.76% | 1,623,132 |
| Mar 10, 2026 | 2.83 | 2.96 | 2.82 | 2.90 | 2.90 | 3.20% | 2,655,789 |
| Mar 9, 2026 | 2.86 | 2.89 | 2.71 | 2.81 | 2.81 | -4.10% | 2,363,117 |
| Mar 6, 2026 | 2.82 | 2.94 | 2.76 | 2.93 | 2.93 | 0.34% | 2,605,025 |
| Mar 5, 2026 | 2.87 | 2.94 | 2.86 | 2.92 | 2.92 | -0.34% | 2,483,206 |
| Mar 4, 2026 | 2.84 | 2.95 | 2.77 | 2.93 | 2.93 | 3.17% | 2,139,714 |
| Mar 3, 2026 | 2.69 | 2.89 | 2.66 | 2.84 | 2.84 | 7.98% | 2,953,090 |