The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
5.15
-0.01 (-0.19%)
At close: Oct 5, 2026, 4:00 PM EDT
5.14
-0.01 (-0.19%)
After-hours: Oct 5, 2026, 7:56 PM EDT
The Honest Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5.13 | 5.21 | 5.09 | 5.15 | 5.15 | -0.19% | 1,091,199 |
| 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 |
| Sep 3, 2026 | 5.89 | 5.93 | 5.70 | 5.85 | 5.85 | 2.27% | 2,576,812 |
| Sep 2, 2026 | 5.59 | 5.84 | 5.50 | 5.72 | 5.72 | 1.60% | 2,376,815 |
| Sep 1, 2026 | 5.62 | 5.70 | 5.54 | 5.63 | 5.63 | -1.57% | 1,874,808 |
| Aug 31, 2026 | 5.58 | 5.78 | 5.50 | 5.72 | 5.72 | 0.88% | 1,759,450 |
| Aug 28, 2026 | 5.77 | 5.96 | 5.66 | 5.67 | 5.67 | -1.56% | 3,040,026 |
| Aug 27, 2026 | 5.67 | 5.87 | 5.59 | 5.76 | 5.76 | 0.70% | 2,345,482 |
| Aug 26, 2026 | 5.48 | 5.91 | 5.43 | 5.72 | 5.72 | 3.91% | 3,144,901 |
| Aug 25, 2026 | 5.25 | 5.56 | 5.17 | 5.51 | 5.51 | 5.97% | 2,963,480 |
| Aug 24, 2026 | 5.05 | 5.32 | 5.05 | 5.20 | 5.20 | 2.87% | 2,785,096 |
| Aug 21, 2026 | 4.97 | 5.09 | 4.90 | 5.05 | 5.05 | 1.81% | 1,689,942 |
| Aug 20, 2026 | 4.98 | 5.08 | 4.84 | 4.96 | 4.96 | -1.20% | 2,473,293 |
| 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 |