The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
5.07
+0.23 (4.75%)
At close: May 12, 2025, 4:00 PM
5.14
+0.07 (1.38%)
After-hours: May 12, 2025, 7:59 PM EDT
The Honest Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.32 | 5.37 | 5.00 | 5.07 | 5.07 | 4.75% | 5,032,484 |
| May 9, 2025 | 4.66 | 5.19 | 4.66 | 4.84 | 4.84 | 10.50% | 5,979,981 |
| May 8, 2025 | 4.85 | 4.95 | 4.32 | 4.38 | 4.38 | -8.75% | 6,555,250 |
| May 7, 2025 | 5.03 | 5.11 | 4.77 | 4.80 | 4.80 | -3.23% | 4,489,449 |
| May 6, 2025 | 4.83 | 4.99 | 4.81 | 4.96 | 4.96 | 0.40% | 1,361,019 |
| May 5, 2025 | 4.91 | 5.00 | 4.90 | 4.94 | 4.94 | -1.00% | 1,770,109 |
| May 2, 2025 | 4.90 | 5.01 | 4.86 | 4.99 | 4.99 | 3.31% | 1,438,220 |
| May 1, 2025 | 4.83 | 4.89 | 4.76 | 4.83 | 4.83 | 0.84% | 1,490,917 |
| Apr 30, 2025 | 4.74 | 4.88 | 4.66 | 4.79 | 4.79 | -0.83% | 1,291,062 |
| Apr 29, 2025 | 4.80 | 4.84 | 4.72 | 4.83 | 4.83 | 0.84% | 2,023,341 |
| Apr 28, 2025 | 4.80 | 4.90 | 4.72 | 4.79 | 4.79 | -0.21% | 1,092,596 |
| Apr 25, 2025 | 4.75 | 4.80 | 4.68 | 4.80 | 4.80 | 0.84% | 1,211,279 |
| Apr 24, 2025 | 4.52 | 4.78 | 4.49 | 4.76 | 4.76 | 5.54% | 1,446,267 |
| Apr 23, 2025 | 4.68 | 4.75 | 4.50 | 4.51 | 4.51 | 0.67% | 1,419,507 |
| Apr 22, 2025 | 4.33 | 4.53 | 4.33 | 4.48 | 4.48 | 6.16% | 1,603,095 |
| Apr 21, 2025 | 4.38 | 4.46 | 4.17 | 4.22 | 4.22 | -3.87% | 2,098,465 |
| Apr 17, 2025 | 4.44 | 4.54 | 4.38 | 4.39 | 4.39 | -0.68% | 1,678,487 |
| Apr 16, 2025 | 4.37 | 4.55 | 4.37 | 4.42 | 4.42 | -0.67% | 2,294,879 |
| Apr 15, 2025 | 4.43 | 4.53 | 4.37 | 4.45 | 4.45 | 0.45% | 3,060,616 |
| Apr 14, 2025 | 4.56 | 4.61 | 4.38 | 4.43 | 4.43 | 0.68% | 1,526,106 |
| Apr 11, 2025 | 4.41 | 4.49 | 4.29 | 4.40 | 4.40 | -0.68% | 1,816,315 |
| Apr 10, 2025 | 4.54 | 4.55 | 4.31 | 4.43 | 4.43 | -4.11% | 1,883,738 |
| Apr 9, 2025 | 4.13 | 4.73 | 4.11 | 4.62 | 4.62 | 10.00% | 3,437,934 |
| Apr 8, 2025 | 4.52 | 4.58 | 4.11 | 4.20 | 4.20 | -2.55% | 2,835,079 |
| Apr 7, 2025 | 3.93 | 4.44 | 3.78 | 4.31 | 4.31 | 3.11% | 3,787,869 |
| Apr 4, 2025 | 4.23 | 4.25 | 3.91 | 4.18 | 4.18 | -3.13% | 4,208,409 |
| Apr 3, 2025 | 4.62 | 4.70 | 4.31 | 4.32 | 4.32 | -13.70% | 3,400,189 |
| Apr 2, 2025 | 4.73 | 5.09 | 4.73 | 5.00 | 5.00 | 4.60% | 2,924,196 |
| Apr 1, 2025 | 4.69 | 4.85 | 4.67 | 4.78 | 4.78 | 1.70% | 1,771,718 |
| Mar 31, 2025 | 4.63 | 4.78 | 4.56 | 4.70 | 4.70 | -0.84% | 3,252,650 |
| Mar 28, 2025 | 4.98 | 4.99 | 4.68 | 4.74 | 4.74 | -4.82% | 2,353,790 |
| Mar 27, 2025 | 4.94 | 5.05 | 4.91 | 4.98 | 4.98 | -0.20% | 1,416,303 |
| Mar 26, 2025 | 5.07 | 5.10 | 4.93 | 4.99 | 4.99 | -1.58% | 1,449,347 |
| Mar 25, 2025 | 5.13 | 5.14 | 4.98 | 5.07 | 5.07 | -1.55% | 1,621,530 |
| Mar 24, 2025 | 5.08 | 5.22 | 5.06 | 5.15 | 5.15 | 2.59% | 3,077,029 |
| Mar 21, 2025 | 4.92 | 5.04 | 4.86 | 5.02 | 5.02 | - | 2,041,677 |
| Mar 20, 2025 | 5.00 | 5.08 | 4.97 | 5.02 | 5.02 | -0.59% | 2,309,185 |
| Mar 19, 2025 | 5.00 | 5.14 | 4.98 | 5.05 | 5.05 | 0.80% | 1,858,486 |
| Mar 18, 2025 | 5.12 | 5.14 | 4.97 | 5.01 | 5.01 | -2.72% | 2,436,570 |
| Mar 17, 2025 | 5.07 | 5.17 | 5.05 | 5.15 | 5.15 | 1.18% | 2,234,086 |
| Mar 14, 2025 | 4.91 | 5.11 | 4.85 | 5.09 | 5.09 | 5.17% | 2,611,596 |
| Mar 13, 2025 | 5.02 | 5.10 | 4.81 | 4.84 | 4.84 | -4.16% | 2,431,188 |
| Mar 12, 2025 | 4.99 | 5.11 | 4.89 | 5.05 | 5.05 | 4.34% | 3,210,414 |
| Mar 11, 2025 | 4.80 | 4.94 | 4.68 | 4.84 | 4.84 | 2.76% | 3,138,703 |
| Mar 10, 2025 | 4.86 | 5.05 | 4.66 | 4.71 | 4.71 | -5.23% | 3,926,874 |
| Mar 7, 2025 | 4.84 | 5.00 | 4.76 | 4.97 | 4.97 | 1.64% | 3,879,888 |
| Mar 6, 2025 | 5.08 | 5.10 | 4.87 | 4.89 | 4.89 | -6.32% | 2,613,263 |
| Mar 5, 2025 | 5.17 | 5.29 | 5.08 | 5.22 | 5.22 | 1.16% | 2,102,296 |
| Mar 4, 2025 | 4.87 | 5.32 | 4.85 | 5.16 | 5.16 | 0.98% | 3,683,757 |
| Mar 3, 2025 | 5.48 | 5.62 | 5.09 | 5.11 | 5.11 | -5.37% | 3,153,713 |