The Honest Company, Inc. HNST
5.02 USD +0.21 (+4.48%)
Regular-session close
5.01 0.00 -0.10%
After hours · Nov 13, 7:00 PM ET
4.81 Day range 5.04
2.10 52-week range 5.95
- YTD
- +94.38%
- 1 year
- +93.63%
HNST price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.92 | 5.04 | 4.81 | 5.01 | +0.21 | +4.38% | 2,195,026 |
| Nov 12, 2026 | 5.04 | 5.06 | 4.75 | 4.80 | -0.30 | -5.88% | 2,478,000 |
| Nov 11, 2026 | 5.18 | 5.30 | 5.05 | 5.10 | -0.10 | -1.92% | 2,516,400 |
| Nov 10, 2026 | 5.13 | 5.26 | 5.06 | 5.20 | +0.03 | +0.58% | 2,914,500 |
| Nov 9, 2026 | 4.52 | 5.21 | 4.52 | 5.17 | +0.50 | +10.71% | 3,648,600 |
| Nov 6, 2026 | 4.71 | 4.99 | 4.57 | 4.67 | +0.23 | +5.18% | 5,478,900 |
| Nov 5, 2026 | 4.67 | 4.75 | 4.35 | 4.44 | 0.00 | 0.00% | 5,091,200 |
| Nov 4, 2026 | 4.47 | 4.73 | 4.43 | 4.44 | +0.09 | +2.07% | 2,655,900 |
| Nov 3, 2026 | 4.36 | 4.46 | 4.27 | 4.35 | +0.05 | +1.16% | 2,484,000 |
| Nov 2, 2026 | 4.29 | 4.55 | 4.24 | 4.30 | +0.13 | +3.12% | 3,679,600 |
| Oct 30, 2026 | 4.56 | 4.58 | 4.16 | 4.17 | -0.42 | -9.15% | 3,708,300 |
| Oct 29, 2026 | 4.61 | 4.71 | 4.57 | 4.59 | +0.02 | +0.44% | 1,763,600 |
| Oct 28, 2026 | 4.68 | 4.70 | 4.56 | 4.57 | -0.14 | -2.97% | 2,634,500 |
| Oct 27, 2026 | 4.75 | 4.76 | 4.46 | 4.71 | -0.05 | -1.05% | 2,199,800 |
| Oct 26, 2026 | 4.77 | 4.85 | 4.69 | 4.76 | -0.04 | -0.83% | 1,653,200 |
| Oct 23, 2026 | 4.81 | 4.89 | 4.75 | 4.80 | -0.06 | -1.23% | 2,099,400 |
| Oct 22, 2026 | 4.85 | 4.94 | 4.73 | 4.86 | 0.00 | 0.00% | 2,180,600 |
| Oct 21, 2026 | 5.04 | 5.07 | 4.78 | 4.86 | -0.21 | -4.14% | 2,547,400 |
| Oct 20, 2026 | 5.01 | 5.10 | 4.99 | 5.07 | +0.10 | +2.01% | 1,031,800 |
| Oct 19, 2026 | 5.08 | 5.08 | 4.91 | 4.97 | -0.03 | -0.60% | 1,063,000 |
| Oct 16, 2026 | 5.14 | 5.27 | 4.92 | 5.00 | -0.12 | -2.34% | 1,265,400 |
| Oct 15, 2026 | 4.98 | 5.16 | 4.93 | 5.12 | +0.05 | +0.99% | 2,194,800 |
| Oct 14, 2026 | 5.13 | 5.18 | 5.01 | 5.07 | -0.12 | -2.31% | 1,509,500 |
| Oct 13, 2026 | 5.18 | 5.23 | 5.10 | 5.19 | +0.03 | +0.58% | 749,800 |
| Oct 12, 2026 | 5.03 | 5.18 | 4.94 | 5.16 | +0.09 | +1.78% | 1,084,100 |
| Oct 9, 2026 | 4.95 | 5.07 | 4.95 | 5.07 | +0.10 | +2.01% | 864,400 |
| Oct 8, 2026 | 4.92 | 4.98 | 4.80 | 4.97 | +0.04 | +0.81% | 2,009,000 |
| Oct 7, 2026 | 5.03 | 5.10 | 4.90 | 4.93 | -0.10 | -1.99% | 1,380,100 |
| Oct 6, 2026 | 5.19 | 5.21 | 5.02 | 5.03 | -0.12 | -2.33% | 1,469,100 |
| Oct 5, 2026 | 5.13 | 5.20 | 5.09 | 5.15 | -0.01 | -0.19% | 1,090,500 |
| Oct 2, 2026 | 5.05 | 5.18 | 5.03 | 5.16 | +0.14 | +2.79% | 1,050,700 |
| Oct 1, 2026 | 5.13 | 5.20 | 4.95 | 5.02 | -0.11 | -2.14% | 1,640,900 |
| Sep 30, 2026 | 5.27 | 5.27 | 5.11 | 5.13 | -0.08 | -1.54% | 1,352,100 |
| Sep 29, 2026 | 5.27 | 5.33 | 5.18 | 5.21 | -0.09 | -1.70% | 1,375,700 |
| Sep 28, 2026 | 5.21 | 5.31 | 5.16 | 5.30 | +0.01 | +0.19% | 1,702,600 |
| Sep 25, 2026 | 5.31 | 5.34 | 5.22 | 5.29 | +0.01 | +0.19% | 1,354,200 |
| Sep 24, 2026 | 5.17 | 5.30 | 5.11 | 5.28 | +0.10 | +1.93% | 1,514,100 |
| Sep 23, 2026 | 5.42 | 5.46 | 5.18 | 5.18 | -0.23 | -4.25% | 1,779,900 |
| Sep 22, 2026 | 5.48 | 5.59 | 5.26 | 5.41 | +0.08 | +1.50% | 2,279,900 |
| Sep 21, 2026 | 5.35 | 5.36 | 5.26 | 5.33 | 0.00 | 0.00% | 1,454,900 |
| Sep 18, 2026 | 5.32 | 5.37 | 5.22 | 5.33 | +0.01 | +0.19% | 2,871,300 |
| Sep 17, 2026 | 5.41 | 5.43 | 5.27 | 5.32 | -0.02 | -0.37% | 1,971,600 |
| Sep 16, 2026 | 5.45 | 5.57 | 5.32 | 5.34 | -0.09 | -1.66% | 1,747,400 |
| Sep 15, 2026 | 5.50 | 5.53 | 5.41 | 5.43 | -0.12 | -2.16% | 1,537,000 |
| Sep 14, 2026 | 5.41 | 5.64 | 5.38 | 5.55 | +0.14 | +2.59% | 1,659,300 |
| Sep 11, 2026 | 5.42 | 5.47 | 5.22 | 5.41 | +0.10 | +1.88% | 1,902,900 |
| Sep 10, 2026 | 5.36 | 5.55 | 5.26 | 5.31 | -0.13 | -2.39% | 2,025,000 |
| Sep 9, 2026 | 5.64 | 5.70 | 5.41 | 5.44 | -0.30 | -5.23% | 2,382,800 |
| Sep 8, 2026 | 5.91 | 5.96 | 5.71 | 5.74 | -0.21 | -3.53% | 2,186,000 |
| Sep 4, 2026 | 5.91 | 6.01 | 5.82 | 5.95 | +0.10 | +1.71% | 2,317,500 |
| Sep 3, 2026 | 5.89 | 5.93 | 5.70 | 5.85 | +0.13 | +2.27% | 2,576,800 |
| Sep 2, 2026 | 5.59 | 5.84 | 5.50 | 5.72 | +0.09 | +1.60% | 2,372,800 |
| Sep 1, 2026 | 5.62 | 5.70 | 5.54 | 5.63 | -0.09 | -1.57% | 1,873,900 |
| Aug 31, 2026 | 5.58 | 5.78 | 5.50 | 5.72 | +0.05 | +0.88% | 1,758,500 |
| Aug 28, 2026 | 5.77 | 5.96 | 5.66 | 5.67 | -0.09 | -1.56% | 3,036,300 |
| Aug 27, 2026 | 5.66 | 5.86 | 5.59 | 5.76 | +0.04 | +0.70% | 2,341,400 |
| Aug 26, 2026 | 5.48 | 5.91 | 5.43 | 5.72 | +0.21 | +3.81% | 3,144,900 |
| Aug 25, 2026 | 5.25 | 5.55 | 5.17 | 5.51 | +0.31 | +5.96% | 2,963,500 |
| Aug 24, 2026 | 5.05 | 5.32 | 5.05 | 5.20 | +0.15 | +2.97% | 2,779,500 |
| Aug 21, 2026 | 4.97 | 5.09 | 4.90 | 5.05 | +0.09 | +1.81% | 1,683,100 |
| Aug 20, 2026 | 4.98 | 5.08 | 4.84 | 4.96 | -0.06 | -1.20% | 2,473,300 |
| Aug 19, 2026 | 4.80 | 5.07 | 4.80 | 5.02 | +0.27 | +5.68% | 2,061,100 |
| Aug 18, 2026 | 4.67 | 4.82 | 4.63 | 4.75 | +0.05 | +1.06% | 1,634,100 |
| Aug 17, 2026 | 4.81 | 4.87 | 4.65 | 4.70 | -0.14 | -2.89% | 2,103,900 |
| Aug 14, 2026 | 5.02 | 5.04 | 4.79 | 4.84 | -0.19 | -3.78% | 2,288,000 |
65 days, newest first. Daily bars as drawn on the HNST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.