The Honest Company, Inc. (HNST)
NASDAQ: HNST · Real-Time Price · USD
2.710
-0.100 (-3.56%)
At close: Dec 5, 2025, 4:00 PM EST
2.740
+0.030 (1.11%)
After-hours: Dec 5, 2025, 7:59 PM EST
The Honest Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.80 | 2.80 | 2.70 | 2.71 | 2.71 | -3.56% | 1,769,525 |
| Dec 4, 2025 | 2.82 | 2.83 | 2.75 | 2.81 | 2.81 | -0.35% | 1,936,943 |
| Dec 3, 2025 | 2.69 | 2.87 | 2.69 | 2.82 | 2.82 | 5.62% | 2,508,769 |
| Dec 2, 2025 | 2.77 | 2.79 | 2.66 | 2.67 | 2.67 | -1.84% | 2,307,135 |
| Dec 1, 2025 | 2.63 | 2.73 | 2.58 | 2.72 | 2.72 | 1.12% | 2,632,962 |
| Nov 28, 2025 | 2.70 | 2.74 | 2.66 | 2.69 | 2.69 | - | 1,201,157 |
| Nov 26, 2025 | 2.64 | 2.73 | 2.61 | 2.69 | 2.69 | 2.28% | 2,170,878 |
| Nov 25, 2025 | 2.60 | 2.64 | 2.58 | 2.63 | 2.63 | 1.94% | 1,764,678 |
| Nov 24, 2025 | 2.53 | 2.66 | 2.53 | 2.58 | 2.58 | 2.38% | 4,251,627 |
| Nov 21, 2025 | 2.53 | 2.58 | 2.43 | 2.52 | 2.52 | -0.40% | 3,100,374 |
| Nov 20, 2025 | 2.66 | 2.69 | 2.53 | 2.53 | 2.53 | -3.07% | 4,007,093 |
| Nov 19, 2025 | 2.66 | 2.66 | 2.54 | 2.61 | 2.61 | -2.25% | 2,610,528 |
| Nov 18, 2025 | 2.44 | 2.71 | 2.43 | 2.67 | 2.67 | 9.88% | 4,982,776 |
| Nov 17, 2025 | 2.58 | 2.58 | 2.41 | 2.43 | 2.43 | -5.81% | 3,506,438 |
| Nov 14, 2025 | 2.52 | 2.61 | 2.51 | 2.58 | 2.58 | -0.39% | 2,677,741 |
| Nov 13, 2025 | 2.71 | 2.75 | 2.56 | 2.59 | 2.59 | -5.47% | 4,637,738 |
| Nov 12, 2025 | 2.68 | 2.89 | 2.65 | 2.74 | 2.74 | 8.73% | 9,299,504 |
| Nov 11, 2025 | 2.61 | 2.65 | 2.50 | 2.52 | 2.52 | -3.82% | 4,041,013 |
| Nov 10, 2025 | 2.74 | 2.84 | 2.58 | 2.62 | 2.62 | -1.69% | 6,483,921 |
| Nov 7, 2025 | 2.33 | 2.71 | 2.31 | 2.67 | 2.67 | 14.38% | 13,176,061 |
| Nov 6, 2025 | 2.50 | 2.58 | 2.31 | 2.33 | 2.33 | -29.39% | 21,867,974 |
| Nov 5, 2025 | 3.39 | 3.41 | 3.29 | 3.30 | 3.30 | -0.90% | 7,708,213 |
| Nov 4, 2025 | 3.28 | 3.35 | 3.25 | 3.33 | 3.33 | -0.89% | 3,865,587 |
| Nov 3, 2025 | 3.41 | 3.41 | 3.28 | 3.36 | 3.36 | -1.47% | 3,281,441 |
| Oct 31, 2025 | 3.40 | 3.48 | 3.38 | 3.41 | 3.41 | 0.59% | 2,968,776 |
| Oct 30, 2025 | 3.41 | 3.48 | 3.37 | 3.39 | 3.39 | -2.02% | 3,219,658 |
| Oct 29, 2025 | 3.60 | 3.62 | 3.44 | 3.46 | 3.46 | -3.89% | 3,909,132 |
| Oct 28, 2025 | 3.68 | 3.69 | 3.58 | 3.60 | 3.60 | -1.91% | 2,498,640 |
| Oct 27, 2025 | 3.64 | 3.71 | 3.63 | 3.67 | 3.67 | 1.38% | 2,522,631 |
| Oct 24, 2025 | 3.69 | 3.70 | 3.61 | 3.62 | 3.62 | -0.82% | 2,716,362 |
| Oct 23, 2025 | 3.57 | 3.66 | 3.55 | 3.65 | 3.65 | 2.82% | 2,810,691 |
| Oct 22, 2025 | 3.54 | 3.56 | 3.44 | 3.55 | 3.55 | -0.28% | 4,551,065 |
| Oct 21, 2025 | 3.60 | 3.64 | 3.56 | 3.56 | 3.56 | -1.39% | 2,702,214 |
| Oct 20, 2025 | 3.69 | 3.71 | 3.60 | 3.61 | 3.61 | -0.82% | 2,684,470 |
| Oct 17, 2025 | 3.60 | 3.74 | 3.58 | 3.64 | 3.64 | - | 2,986,391 |
| Oct 16, 2025 | 3.73 | 3.80 | 3.62 | 3.64 | 3.64 | -1.62% | 4,184,691 |
| Oct 15, 2025 | 3.84 | 3.86 | 3.69 | 3.70 | 3.70 | -2.63% | 4,567,583 |
| Oct 14, 2025 | 3.72 | 3.85 | 3.64 | 3.80 | 3.80 | 1.88% | 3,139,364 |
| Oct 13, 2025 | 3.74 | 3.80 | 3.60 | 3.73 | 3.73 | 0.27% | 4,838,330 |
| Oct 10, 2025 | 3.85 | 3.99 | 3.69 | 3.72 | 3.72 | -2.62% | 6,335,969 |
| Oct 9, 2025 | 3.90 | 3.92 | 3.78 | 3.82 | 3.82 | -1.55% | 3,596,478 |
| Oct 8, 2025 | 3.83 | 3.96 | 3.81 | 3.88 | 3.88 | 2.65% | 4,296,771 |
| Oct 7, 2025 | 3.99 | 4.03 | 3.77 | 3.78 | 3.78 | -4.79% | 4,868,008 |
| Oct 6, 2025 | 3.77 | 3.98 | 3.77 | 3.97 | 3.97 | 8.17% | 6,790,591 |
| Oct 3, 2025 | 3.68 | 3.78 | 3.66 | 3.67 | 3.67 | - | 3,171,879 |
| Oct 2, 2025 | 3.58 | 3.68 | 3.49 | 3.67 | 3.67 | 3.38% | 4,753,024 |
| Oct 1, 2025 | 3.66 | 3.68 | 3.54 | 3.55 | 3.55 | -3.53% | 4,783,480 |
| Sep 30, 2025 | 3.70 | 3.71 | 3.63 | 3.68 | 3.68 | -0.81% | 3,922,015 |
| Sep 29, 2025 | 3.79 | 3.79 | 3.69 | 3.71 | 3.71 | -1.33% | 3,098,769 |
| Sep 26, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -0.27% | 1,966,555 |