The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
4.010
+0.050 (1.26%)
At close: Jul 15, 2026, 4:00 PM EDT
4.000
-0.010 (-0.25%)
Pre-market: Jul 16, 2026, 4:00 AM EDT
The Honest Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.95 | 4.13 | 3.95 | 4.01 | 4.01 | 1.26% | 1,378,256 |
| Jul 14, 2026 | 3.95 | 3.99 | 3.87 | 3.96 | 3.96 | 1.54% | 806,852 |
| Jul 13, 2026 | 4.01 | 4.06 | 3.86 | 3.90 | 3.90 | -2.74% | 1,161,446 |
| Jul 10, 2026 | 3.96 | 4.09 | 3.92 | 4.01 | 4.01 | 1.26% | 1,470,536 |
| Jul 9, 2026 | 3.89 | 3.97 | 3.87 | 3.96 | 3.96 | 1.54% | 973,930 |
| Jul 8, 2026 | 3.89 | 3.91 | 3.80 | 3.90 | 3.90 | -1.02% | 977,921 |
| Jul 7, 2026 | 3.96 | 4.03 | 3.87 | 3.94 | 3.94 | - | 1,034,900 |
| Jul 6, 2026 | 3.90 | 4.04 | 3.84 | 3.94 | 3.94 | 1.03% | 1,419,801 |
| Jul 2, 2026 | 3.83 | 3.95 | 3.82 | 3.90 | 3.90 | 2.63% | 1,530,686 |
| 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 |
| Jun 12, 2026 | 3.56 | 3.67 | 3.51 | 3.62 | 3.62 | 1.97% | 1,319,270 |
| Jun 11, 2026 | 3.46 | 3.55 | 3.45 | 3.55 | 3.55 | 2.60% | 1,160,361 |
| Jun 10, 2026 | 3.41 | 3.55 | 3.37 | 3.46 | 3.46 | 1.47% | 1,437,236 |
| Jun 9, 2026 | 3.37 | 3.48 | 3.37 | 3.41 | 3.41 | 1.19% | 1,217,214 |
| Jun 8, 2026 | 3.25 | 3.41 | 3.25 | 3.37 | 3.37 | 3.69% | 1,279,850 |
| Jun 5, 2026 | 3.28 | 3.44 | 3.21 | 3.25 | 3.25 | -1.22% | 1,415,068 |
| Jun 4, 2026 | 3.31 | 3.42 | 3.24 | 3.29 | 3.29 | -0.60% | 1,245,855 |
| Jun 3, 2026 | 3.40 | 3.43 | 3.14 | 3.31 | 3.31 | -2.07% | 2,108,451 |
| Jun 2, 2026 | 3.48 | 3.48 | 3.35 | 3.38 | 3.38 | -3.15% | 1,793,799 |
| Jun 1, 2026 | 3.48 | 3.55 | 3.35 | 3.49 | 3.49 | -0.29% | 1,825,998 |
| May 29, 2026 | 3.70 | 3.71 | 3.48 | 3.50 | 3.50 | -5.66% | 1,974,788 |
| May 28, 2026 | 3.59 | 3.73 | 3.56 | 3.71 | 3.71 | 1.64% | 1,405,068 |
| May 27, 2026 | 3.56 | 3.77 | 3.54 | 3.65 | 3.65 | 2.53% | 1,672,368 |
| May 26, 2026 | 3.48 | 3.63 | 3.48 | 3.56 | 3.56 | 4.40% | 1,856,719 |
| May 22, 2026 | 3.25 | 3.41 | 3.25 | 3.41 | 3.41 | 6.90% | 1,788,232 |
| May 21, 2026 | 3.17 | 3.20 | 3.07 | 3.19 | 3.19 | -0.62% | 1,649,556 |
| May 20, 2026 | 3.22 | 3.24 | 3.06 | 3.21 | 3.21 | -0.31% | 1,411,153 |
| May 19, 2026 | 3.24 | 3.31 | 3.18 | 3.22 | 3.22 | -1.53% | 1,399,536 |
| May 18, 2026 | 3.12 | 3.31 | 3.09 | 3.27 | 3.27 | 4.81% | 1,490,533 |
| May 15, 2026 | 3.16 | 3.19 | 3.09 | 3.12 | 3.12 | -2.19% | 1,072,446 |
| May 14, 2026 | 3.31 | 3.34 | 3.18 | 3.19 | 3.19 | -3.63% | 981,280 |
| May 13, 2026 | 3.35 | 3.36 | 3.27 | 3.31 | 3.31 | -1.78% | 1,182,320 |
| May 12, 2026 | 3.28 | 3.44 | 3.24 | 3.37 | 3.37 | 2.43% | 1,720,350 |
| May 11, 2026 | 3.52 | 3.57 | 3.28 | 3.29 | 3.29 | -9.62% | 2,796,120 |
| May 8, 2026 | 3.73 | 3.86 | 3.63 | 3.64 | 3.64 | -2.41% | 2,601,746 |
| May 7, 2026 | 3.30 | 4.05 | 3.30 | 3.73 | 3.73 | 10.03% | 5,052,403 |
| May 6, 2026 | 3.40 | 3.45 | 3.29 | 3.39 | 3.39 | -1.74% | 2,083,712 |
| May 5, 2026 | 3.34 | 3.47 | 3.32 | 3.45 | 3.45 | 3.29% | 1,288,588 |
| May 4, 2026 | 3.48 | 3.51 | 3.32 | 3.34 | 3.34 | -4.84% | 1,398,489 |