The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
5.02
+0.21 (4.48%)
At close: Nov 13, 2026, 4:00 PM EST
5.00
-0.01 (-0.30%)
After-hours: Nov 13, 2026, 7:56 PM EST
The Honest Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.92 | 5.04 | 4.81 | 5.02 | 5.02 | 4.48% | 2,206,471 |
| Nov 12, 2026 | 5.04 | 5.06 | 4.75 | 4.80 | 4.80 | -5.88% | 2,488,206 |
| Nov 11, 2026 | 5.18 | 5.31 | 5.05 | 5.10 | 5.10 | -1.92% | 2,520,899 |
| Nov 10, 2026 | 5.13 | 5.26 | 5.06 | 5.20 | 5.20 | 0.58% | 2,919,451 |
| Nov 9, 2026 | 4.52 | 5.21 | 4.52 | 5.17 | 5.17 | 10.71% | 3,648,587 |
| Nov 6, 2026 | 4.71 | 4.99 | 4.57 | 4.67 | 4.67 | 5.18% | 5,478,937 |
| Nov 5, 2026 | 4.67 | 4.75 | 4.35 | 4.44 | 4.44 | - | 5,091,182 |
| Nov 4, 2026 | 4.47 | 4.73 | 4.43 | 4.44 | 4.44 | 2.07% | 2,656,951 |
| Nov 3, 2026 | 4.37 | 4.46 | 4.27 | 4.35 | 4.35 | 1.16% | 2,486,153 |
| Nov 2, 2026 | 4.29 | 4.56 | 4.24 | 4.30 | 4.30 | 3.12% | 3,686,967 |
| Oct 30, 2026 | 4.56 | 4.58 | 4.16 | 4.17 | 4.17 | -9.15% | 3,708,290 |
| Oct 29, 2026 | 4.61 | 4.71 | 4.57 | 4.59 | 4.59 | 0.44% | 1,765,017 |
| Oct 28, 2026 | 4.69 | 4.70 | 4.56 | 4.57 | 4.57 | -2.97% | 2,635,135 |
| Oct 27, 2026 | 4.75 | 4.76 | 4.46 | 4.71 | 4.71 | -1.05% | 2,200,690 |
| Oct 26, 2026 | 4.77 | 4.85 | 4.69 | 4.76 | 4.76 | -0.83% | 1,654,571 |
| Oct 23, 2026 | 4.81 | 4.89 | 4.75 | 4.80 | 4.80 | -1.23% | 2,099,393 |
| Oct 22, 2026 | 4.85 | 4.94 | 4.73 | 4.86 | 4.86 | - | 2,186,150 |
| Oct 21, 2026 | 5.04 | 5.07 | 4.78 | 4.86 | 4.86 | -4.05% | 2,554,323 |
| Oct 20, 2026 | 5.01 | 5.10 | 5.00 | 5.07 | 5.07 | 1.91% | 1,034,157 |
| Oct 19, 2026 | 5.08 | 5.08 | 4.91 | 4.97 | 4.97 | -0.60% | 1,064,366 |
| Oct 16, 2026 | 5.14 | 5.27 | 4.92 | 5.00 | 5.00 | -2.34% | 1,270,225 |
| Oct 15, 2026 | 4.98 | 5.16 | 4.93 | 5.12 | 5.12 | 0.99% | 2,196,189 |
| Oct 14, 2026 | 5.13 | 5.18 | 5.01 | 5.07 | 5.07 | -2.31% | 1,512,651 |
| Oct 13, 2026 | 5.18 | 5.23 | 5.10 | 5.19 | 5.19 | 0.58% | 751,691 |
| Oct 12, 2026 | 5.03 | 5.18 | 4.94 | 5.16 | 5.16 | 1.78% | 1,088,389 |
| Oct 9, 2026 | 4.95 | 5.07 | 4.95 | 5.07 | 5.07 | 2.01% | 865,221 |
| Oct 8, 2026 | 4.92 | 4.98 | 4.80 | 4.97 | 4.97 | 0.81% | 2,008,998 |
| Oct 7, 2026 | 5.03 | 5.10 | 4.90 | 4.93 | 4.93 | -1.99% | 1,384,280 |
| Oct 6, 2026 | 5.19 | 5.21 | 5.02 | 5.03 | 5.03 | -2.33% | 1,474,753 |
| Oct 5, 2026 | 5.13 | 5.21 | 5.09 | 5.15 | 5.15 | -0.19% | 1,092,596 |
| Oct 2, 2026 | 5.05 | 5.18 | 5.04 | 5.16 | 5.16 | 2.79% | 1,050,794 |
| Oct 1, 2026 | 5.13 | 5.20 | 4.95 | 5.02 | 5.02 | -2.14% | 1,642,979 |
| Sep 30, 2026 | 5.27 | 5.27 | 5.11 | 5.13 | 5.13 | -1.54% | 1,354,204 |
| Sep 29, 2026 | 5.27 | 5.33 | 5.18 | 5.21 | 5.21 | -1.70% | 1,380,549 |
| Sep 28, 2026 | 5.21 | 5.31 | 5.16 | 5.30 | 5.30 | 0.19% | 1,702,645 |
| Sep 25, 2026 | 5.31 | 5.34 | 5.22 | 5.29 | 5.29 | 0.19% | 1,355,874 |
| Sep 24, 2026 | 5.17 | 5.30 | 5.11 | 5.28 | 5.28 | 1.93% | 1,514,785 |
| Sep 23, 2026 | 5.42 | 5.46 | 5.18 | 5.18 | 5.18 | -4.25% | 1,780,896 |
| Sep 22, 2026 | 5.48 | 5.59 | 5.26 | 5.41 | 5.41 | 1.50% | 2,279,906 |
| Sep 21, 2026 | 5.35 | 5.36 | 5.26 | 5.33 | 5.33 | - | 1,460,998 |
| Sep 18, 2026 | 5.32 | 5.37 | 5.22 | 5.33 | 5.33 | 0.19% | 2,874,681 |
| Sep 17, 2026 | 5.42 | 5.44 | 5.27 | 5.32 | 5.32 | -0.47% | 1,980,746 |
| Sep 16, 2026 | 5.45 | 5.57 | 5.32 | 5.35 | 5.35 | -1.57% | 1,750,324 |
| Sep 15, 2026 | 5.50 | 5.53 | 5.41 | 5.43 | 5.43 | -2.16% | 1,538,020 |
| Sep 14, 2026 | 5.41 | 5.64 | 5.38 | 5.55 | 5.55 | 2.59% | 1,660,566 |
| Sep 11, 2026 | 5.42 | 5.48 | 5.22 | 5.41 | 5.41 | 1.88% | 1,908,357 |
| Sep 10, 2026 | 5.36 | 5.56 | 5.26 | 5.31 | 5.31 | -2.39% | 2,027,269 |
| Sep 9, 2026 | 5.64 | 5.70 | 5.42 | 5.44 | 5.44 | -5.23% | 2,382,824 |
| Sep 8, 2026 | 5.91 | 5.96 | 5.71 | 5.74 | 5.74 | -3.53% | 2,191,473 |
| Sep 4, 2026 | 5.91 | 6.01 | 5.82 | 5.95 | 5.95 | 1.71% | 2,317,468 |