The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
5.51
+0.30 (5.87%)
At close: Aug 25, 2026, 4:00 PM EDT
5.53
+0.03 (0.45%)
After-hours: Aug 25, 2026, 7:59 PM EDT
The Honest Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 5.25 | 5.56 | 5.17 | 5.51 | 5.51 | 5.97% | 2,900,609 |
| Aug 24, 2026 | 5.05 | 5.32 | 5.05 | 5.20 | 5.20 | 2.87% | 2,639,509 |
| Aug 21, 2026 | 4.97 | 5.09 | 4.90 | 5.05 | 5.05 | 1.81% | 1,675,235 |
| Aug 20, 2026 | 4.98 | 5.08 | 4.84 | 4.96 | 4.96 | -1.20% | 2,471,442 |
| Aug 19, 2026 | 4.80 | 5.07 | 4.80 | 5.02 | 5.02 | 5.68% | 2,061,129 |
| Aug 18, 2026 | 4.67 | 4.82 | 4.63 | 4.75 | 4.75 | 1.06% | 1,634,077 |
| Aug 17, 2026 | 4.81 | 4.87 | 4.65 | 4.70 | 4.70 | -2.89% | 2,103,889 |
| Aug 14, 2026 | 5.02 | 5.04 | 4.79 | 4.84 | 4.84 | -3.78% | 2,287,952 |
| Aug 13, 2026 | 5.05 | 5.18 | 5.01 | 5.03 | 5.03 | -0.79% | 2,046,716 |
| Aug 12, 2026 | 5.28 | 5.38 | 5.05 | 5.07 | 5.07 | -2.69% | 3,038,814 |
| Aug 11, 2026 | 5.23 | 5.28 | 5.10 | 5.21 | 5.21 | -0.38% | 3,641,541 |
| Aug 10, 2026 | 5.46 | 5.60 | 5.18 | 5.23 | 5.23 | -4.21% | 4,289,668 |
| Aug 7, 2026 | 5.36 | 5.79 | 5.24 | 5.46 | 5.46 | 0.74% | 6,786,774 |
| Aug 6, 2026 | 4.89 | 5.84 | 4.84 | 5.42 | 5.42 | 40.78% | 20,096,571 |
| Aug 5, 2026 | 3.88 | 3.95 | 3.83 | 3.85 | 3.85 | -1.03% | 1,444,862 |
| Aug 4, 2026 | 3.69 | 3.91 | 3.68 | 3.89 | 3.89 | 6.14% | 1,398,376 |
| Aug 3, 2026 | 3.69 | 3.78 | 3.58 | 3.67 | 3.67 | 0.41% | 1,122,304 |
| Jul 31, 2026 | 3.74 | 3.74 | 3.61 | 3.65 | 3.65 | -1.88% | 1,009,702 |
| Jul 30, 2026 | 3.74 | 3.76 | 3.69 | 3.72 | 3.72 | -0.53% | 1,077,760 |
| Jul 29, 2026 | 3.79 | 3.85 | 3.72 | 3.74 | 3.74 | -2.09% | 1,005,007 |
| Jul 28, 2026 | 3.84 | 3.92 | 3.81 | 3.82 | 3.82 | -0.52% | 968,078 |
| Jul 27, 2026 | 3.84 | 3.90 | 3.81 | 3.84 | 3.84 | 1.32% | 1,077,314 |
| Jul 24, 2026 | 3.72 | 3.88 | 3.70 | 3.79 | 3.79 | 1.88% | 1,289,928 |
| Jul 23, 2026 | 3.78 | 3.78 | 3.65 | 3.72 | 3.72 | -3.12% | 1,210,081 |
| Jul 22, 2026 | 3.85 | 3.91 | 3.79 | 3.84 | 3.84 | -1.29% | 978,669 |
| Jul 21, 2026 | 3.85 | 3.90 | 3.73 | 3.89 | 3.89 | 0.52% | 1,352,535 |
| Jul 20, 2026 | 3.83 | 3.91 | 3.70 | 3.87 | 3.87 | 1.04% | 1,508,345 |
| Jul 17, 2026 | 3.88 | 3.97 | 3.83 | 3.83 | 3.83 | -2.30% | 1,264,265 |
| Jul 16, 2026 | 3.99 | 4.01 | 3.87 | 3.92 | 3.92 | -2.24% | 1,197,388 |
| Jul 15, 2026 | 3.95 | 4.13 | 3.95 | 4.01 | 4.01 | 1.26% | 1,383,395 |
| Jul 14, 2026 | 3.95 | 3.99 | 3.87 | 3.96 | 3.96 | 1.54% | 819,950 |
| Jul 13, 2026 | 4.01 | 4.06 | 3.86 | 3.90 | 3.90 | -2.74% | 1,170,247 |
| Jul 10, 2026 | 3.96 | 4.09 | 3.92 | 4.01 | 4.01 | 1.26% | 1,475,226 |
| Jul 9, 2026 | 3.89 | 3.97 | 3.87 | 3.96 | 3.96 | 1.54% | 979,426 |
| Jul 8, 2026 | 3.89 | 3.91 | 3.80 | 3.90 | 3.90 | -1.02% | 986,173 |
| Jul 7, 2026 | 3.96 | 4.03 | 3.87 | 3.94 | 3.94 | - | 1,048,504 |
| Jul 6, 2026 | 3.90 | 4.04 | 3.84 | 3.94 | 3.94 | 1.03% | 1,423,808 |
| Jul 2, 2026 | 3.83 | 3.95 | 3.82 | 3.90 | 3.90 | 2.63% | 1,531,657 |
| Jul 1, 2026 | 3.66 | 3.81 | 3.66 | 3.80 | 3.80 | 3.83% | 1,399,963 |
| Jun 30, 2026 | 3.63 | 3.70 | 3.57 | 3.66 | 3.66 | 0.27% | 992,954 |
| Jun 29, 2026 | 3.62 | 3.66 | 3.55 | 3.65 | 3.65 | 1.39% | 1,055,940 |
| Jun 26, 2026 | 3.52 | 3.64 | 3.52 | 3.60 | 3.60 | 1.12% | 3,242,371 |
| Jun 25, 2026 | 3.66 | 3.72 | 3.52 | 3.56 | 3.56 | -3.52% | 1,296,918 |
| Jun 24, 2026 | 3.59 | 3.78 | 3.59 | 3.69 | 3.69 | 2.50% | 1,431,028 |
| Jun 23, 2026 | 3.49 | 3.63 | 3.47 | 3.60 | 3.60 | 3.45% | 1,198,189 |
| Jun 22, 2026 | 3.72 | 3.73 | 3.43 | 3.48 | 3.48 | -7.69% | 1,537,661 |
| Jun 18, 2026 | 3.63 | 3.77 | 3.60 | 3.77 | 3.77 | 5.90% | 1,777,898 |
| Jun 17, 2026 | 3.61 | 3.72 | 3.55 | 3.56 | 3.56 | -1.39% | 1,201,108 |
| Jun 16, 2026 | 3.57 | 3.66 | 3.57 | 3.61 | 3.61 | 0.84% | 734,547 |
| Jun 15, 2026 | 3.64 | 3.68 | 3.54 | 3.58 | 3.58 | -1.10% | 1,671,127 |