The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
3.250
-0.130 (-3.85%)
Jun 3, 2026, 3:40 PM EDT - Market open
The Honest Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.40 | 3.43 | 3.14 | 3.23 | - | -4.44% | 1,493,174 |
| Jun 2, 2026 | 3.48 | 3.48 | 3.35 | 3.38 | 3.38 | -3.15% | 1,774,994 |
| Jun 1, 2026 | 3.48 | 3.55 | 3.35 | 3.49 | 3.49 | -0.29% | 1,820,789 |
| May 29, 2026 | 3.70 | 3.71 | 3.48 | 3.50 | 3.50 | -5.66% | 1,965,233 |
| May 28, 2026 | 3.59 | 3.73 | 3.56 | 3.71 | 3.71 | 1.64% | 1,368,596 |
| May 27, 2026 | 3.56 | 3.77 | 3.54 | 3.65 | 3.65 | 2.53% | 1,666,180 |
| May 26, 2026 | 3.48 | 3.63 | 3.48 | 3.56 | 3.56 | 4.40% | 1,848,575 |
| May 22, 2026 | 3.25 | 3.41 | 3.25 | 3.41 | 3.41 | 6.90% | 1,769,889 |
| May 21, 2026 | 3.17 | 3.20 | 3.07 | 3.19 | 3.19 | -0.62% | 1,641,295 |
| May 20, 2026 | 3.22 | 3.24 | 3.06 | 3.21 | 3.21 | -0.31% | 1,407,414 |
| May 19, 2026 | 3.24 | 3.31 | 3.18 | 3.22 | 3.22 | -1.53% | 1,395,991 |
| May 18, 2026 | 3.12 | 3.31 | 3.09 | 3.27 | 3.27 | 4.81% | 1,487,957 |
| 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 |
| May 1, 2026 | 3.52 | 3.56 | 3.46 | 3.51 | 3.51 | 0.29% | 1,495,013 |
| Apr 30, 2026 | 3.32 | 3.52 | 3.31 | 3.50 | 3.50 | 5.74% | 1,771,242 |
| Apr 29, 2026 | 3.46 | 3.52 | 3.26 | 3.31 | 3.31 | -5.43% | 2,265,775 |
| Apr 28, 2026 | 3.46 | 3.57 | 3.44 | 3.50 | 3.50 | 0.57% | 1,461,754 |
| Apr 27, 2026 | 3.55 | 3.60 | 3.48 | 3.48 | 3.48 | -2.52% | 1,640,381 |
| Apr 24, 2026 | 3.47 | 3.65 | 3.46 | 3.57 | 3.57 | 3.78% | 2,276,395 |
| Apr 23, 2026 | 3.48 | 3.50 | 3.35 | 3.44 | 3.44 | -1.71% | 1,352,930 |
| Apr 22, 2026 | 3.39 | 3.53 | 3.39 | 3.50 | 3.50 | 3.24% | 1,382,999 |
| Apr 21, 2026 | 3.47 | 3.53 | 3.38 | 3.39 | 3.39 | -2.31% | 1,463,260 |
| Apr 20, 2026 | 3.35 | 3.53 | 3.34 | 3.47 | 3.47 | 2.66% | 2,491,702 |
| Apr 17, 2026 | 3.36 | 3.45 | 3.32 | 3.38 | 3.38 | 0.60% | 1,762,252 |
| Apr 16, 2026 | 3.26 | 3.39 | 3.26 | 3.36 | 3.36 | 3.38% | 2,039,673 |
| Apr 15, 2026 | 3.09 | 3.25 | 3.09 | 3.25 | 3.25 | 6.21% | 1,705,414 |
| Apr 14, 2026 | 3.05 | 3.11 | 3.01 | 3.06 | 3.06 | 0.99% | 1,243,961 |
| Apr 13, 2026 | 2.89 | 3.07 | 2.86 | 3.03 | 3.03 | 3.77% | 1,849,938 |
| Apr 10, 2026 | 2.87 | 2.93 | 2.84 | 2.92 | 2.92 | 1.74% | 853,993 |
| Apr 9, 2026 | 2.88 | 2.90 | 2.82 | 2.87 | 2.87 | -0.35% | 1,213,240 |
| Apr 8, 2026 | 2.88 | 2.95 | 2.86 | 2.88 | 2.88 | 4.73% | 1,493,911 |
| Apr 7, 2026 | 2.76 | 2.77 | 2.68 | 2.75 | 2.75 | -1.08% | 1,272,158 |
| 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 |