2m 2m 2m 2m 2m 2m 2m
HONEST CO (HNST)
NASDAQ
$4.83+$0.03 (+0.52%)
Price as of Oct 23, 2026 7:55 PM EDT- $521.4MMarket Cap
- 32.60%1-Year Change
- Household & Personal ProductsIndustry
HONEST CO (HNST)
$4.83+$0.03 (+0.52%)
- 1 Month-7.34%Low Price$4.80High Price$5.30
- 3 Months+29.03%Low Price$3.65High Price$5.95
- 1 Year+32.60%Low Price$2.10High Price$5.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 4.81 | 4.89 | 4.75 | 4.80 | -1.23% | 2,099,393 |
10/22/2026 | 4.85 | 4.94 | 4.73 | 4.86 | 0.00% | 2,186,150 |
10/21/2026 | 5.04 | 5.07 | 4.78 | 4.86 | -4.05% | 2,551,879 |
10/20/2026 | 5.01 | 5.10 | 5.00 | 5.07 | +1.91% | 1,034,157 |
10/19/2026 | 5.08 | 5.08 | 4.91 | 4.97 | -0.60% | 1,064,364 |
10/16/2026 | 5.14 | 5.27 | 4.92 | 5.00 | -2.34% | 1,270,225 |
10/15/2026 | 4.98 | 5.16 | 4.93 | 5.12 | +0.99% | 2,196,189 |
10/14/2026 | 5.13 | 5.18 | 5.01 | 5.07 | -2.31% | 1,512,651 |
10/13/2026 | 5.18 | 5.23 | 5.10 | 5.19 | +0.58% | 756,291 |
10/12/2026 | 5.03 | 5.18 | 4.94 | 5.16 | +1.78% | 1,088,389 |
10/09/2026 | 4.95 | 5.07 | 4.95 | 5.07 | +2.01% | 865,221 |
10/08/2026 | 4.92 | 4.98 | 4.80 | 4.97 | +0.81% | 2,008,998 |
10/07/2026 | 5.03 | 5.10 | 4.90 | 4.93 | -1.99% | 1,384,280 |
10/06/2026 | 5.19 | 5.21 | 5.02 | 5.03 | -2.33% | 1,474,753 |
10/05/2026 | 5.13 | 5.21 | 5.09 | 5.15 | -0.19% | 1,092,596 |
10/02/2026 | 5.05 | 5.18 | 5.04 | 5.16 | +2.79% | 1,050,794 |
10/01/2026 | 5.13 | 5.20 | 4.95 | 5.02 | -2.14% | 1,642,979 |
09/30/2026 | 5.27 | 5.27 | 5.11 | 5.13 | -1.54% | 1,354,204 |
09/29/2026 | 5.27 | 5.33 | 5.18 | 5.21 | -1.70% | 1,380,548 |
09/28/2026 | 5.21 | 5.31 | 5.16 | 5.30 | +0.19% | 1,702,595 |
09/25/2026 | 5.31 | 5.34 | 5.22 | 5.29 | +0.19% | 1,355,874 |
09/24/2026 | 5.17 | 5.30 | 5.11 | 5.28 | +1.93% | 1,514,785 |
09/23/2026 | 5.42 | 5.46 | 5.18 | 5.18 | -4.25% | 1,780,896 |
09/22/2026 | 5.48 | 5.59 | 5.26 | 5.41 | +1.50% | 2,279,904 |
09/21/2026 | 5.35 | 5.36 | 5.26 | 5.33 | 0.00% | 1,460,998 |
09/18/2026 | 5.32 | 5.37 | 5.22 | 5.33 | +0.19% | 2,874,681 |
09/17/2026 | 5.42 | 5.44 | 5.27 | 5.32 | -0.47% | 1,980,746 |
09/16/2026 | 5.45 | 5.57 | 5.32 | 5.35 | -1.57% | 1,750,324 |
09/15/2026 | 5.50 | 5.53 | 5.41 | 5.43 | -2.16% | 1,538,020 |
09/14/2026 | 5.41 | 5.64 | 5.38 | 5.55 | +2.59% | 1,660,566 |
09/11/2026 | 5.42 | 5.48 | 5.22 | 5.41 | +1.88% | 1,908,357 |
09/10/2026 | 5.36 | 5.56 | 5.26 | 5.31 | -2.39% | 2,027,205 |
09/09/2026 | 5.64 | 5.70 | 5.42 | 5.44 | -5.23% | 2,382,824 |
09/08/2026 | 5.91 | 5.96 | 5.71 | 5.74 | -3.53% | 2,191,473 |
09/04/2026 | 5.91 | 6.01 | 5.82 | 5.95 | +1.71% | 2,317,468 |
09/03/2026 | 5.89 | 5.93 | 5.70 | 5.85 | +2.27% | 2,576,812 |
09/02/2026 | 5.59 | 5.84 | 5.50 | 5.72 | +1.60% | 2,376,815 |
09/01/2026 | 5.62 | 5.70 | 5.54 | 5.63 | -1.57% | 1,874,808 |
08/31/2026 | 5.58 | 5.78 | 5.50 | 5.72 | +0.88% | 1,759,450 |
08/28/2026 | 5.77 | 5.96 | 5.66 | 5.67 | -1.56% | 3,040,026 |
08/27/2026 | 5.67 | 5.87 | 5.59 | 5.76 | +0.70% | 2,345,482 |
08/26/2026 | 5.48 | 5.91 | 5.43 | 5.72 | +3.91% | 3,144,901 |
08/25/2026 | 5.25 | 5.56 | 5.17 | 5.51 | +5.97% | 2,963,480 |
08/24/2026 | 5.05 | 5.32 | 5.05 | 5.20 | +2.87% | 2,785,096 |
08/21/2026 | 4.97 | 5.09 | 4.90 | 5.05 | +1.81% | 1,689,942 |
08/20/2026 | 4.98 | 5.08 | 4.84 | 4.96 | -1.20% | 2,473,293 |
08/19/2026 | 4.80 | 5.07 | 4.80 | 5.02 | +5.68% | 2,061,129 |
08/18/2026 | 4.67 | 4.82 | 4.63 | 4.75 | +1.06% | 1,634,077 |
08/17/2026 | 4.81 | 4.87 | 4.65 | 4.70 | -2.89% | 2,103,889 |
08/14/2026 | 5.02 | 5.04 | 4.79 | 4.84 | -3.78% | 2,287,952 |
08/13/2026 | 5.05 | 5.18 | 5.01 | 5.03 | -0.79% | 2,046,716 |
08/12/2026 | 5.28 | 5.38 | 5.05 | 5.07 | -2.69% | 3,164,734 |
08/11/2026 | 5.23 | 5.28 | 5.10 | 5.21 | -0.38% | 3,641,541 |
08/10/2026 | 5.46 | 5.60 | 5.18 | 5.23 | -4.21% | 4,289,517 |
08/07/2026 | 5.36 | 5.79 | 5.24 | 5.46 | +0.74% | 6,786,774 |
08/06/2026 | 4.89 | 5.84 | 4.84 | 5.42 | +40.78% | 20,096,571 |
08/05/2026 | 3.88 | 3.95 | 3.83 | 3.85 | -1.03% | 1,444,861 |
08/05/2026 |
$0.04 Earnings | |||||
08/04/2026 | 3.69 | 3.91 | 3.68 | 3.89 | +6.14% | 1,398,376 |
08/03/2026 | 3.69 | 3.78 | 3.58 | 3.67 | +0.41% | 1,122,204 |
07/31/2026 | 3.74 | 3.74 | 3.61 | 3.65 | -1.88% | 1,003,334 |
07/30/2026 | 3.74 | 3.76 | 3.69 | 3.72 | -0.53% | 1,077,760 |
07/29/2026 | 3.79 | 3.85 | 3.72 | 3.74 | -2.09% | 1,005,007 |
07/28/2026 | 3.84 | 3.92 | 3.81 | 3.82 | -0.52% | 968,078 |
07/27/2026 | 3.84 | 3.90 | 3.81 | 3.84 | +1.32% | 1,077,314 |
07/24/2026 | 3.72 | 3.88 | 3.70 | 3.79 | +1.88% | 1,289,928 |
07/23/2026 | 3.78 | 3.78 | 3.65 | 3.72 | -3.12% | 1,210,081 |
07/22/2026 | 3.85 | 3.91 | 3.79 | 3.84 | -1.29% | 978,669 |
07/21/2026 | 3.85 | 3.90 | 3.73 | 3.89 | +0.52% | 1,352,535 |
07/20/2026 | 3.83 | 3.91 | 3.70 | 3.87 | +1.04% | 1,508,345 |
07/17/2026 | 3.88 | 3.97 | 3.83 | 3.83 | -2.30% | 1,264,265 |
07/16/2026 | 3.99 | 4.01 | 3.87 | 3.92 | -2.24% | 1,197,388 |
07/15/2026 | 3.95 | 4.13 | 3.95 | 4.01 | +1.26% | 1,383,295 |
07/14/2026 | 3.95 | 3.99 | 3.87 | 3.96 | +1.54% | 815,267 |
07/13/2026 | 4.01 | 4.06 | 3.86 | 3.90 | -2.74% | 1,170,247 |
07/10/2026 | 3.96 | 4.09 | 3.92 | 4.01 | +1.26% | 1,475,226 |
07/09/2026 | 3.89 | 3.97 | 3.87 | 3.96 | +1.54% | 979,426 |
07/08/2026 | 3.89 | 3.91 | 3.80 | 3.90 | -1.02% | 986,173 |
07/07/2026 | 3.96 | 4.03 | 3.87 | 3.94 | 0.00% | 1,048,504 |
07/06/2026 | 3.90 | 4.04 | 3.84 | 3.94 | +1.03% | 1,423,808 |
07/02/2026 | 3.83 | 3.95 | 3.82 | 3.90 | +2.63% | 1,531,657 |
07/01/2026 | 3.66 | 3.81 | 3.66 | 3.80 | +3.83% | 1,399,900 |
06/30/2026 | 3.63 | 3.70 | 3.57 | 3.66 | +0.27% | 992,954 |
06/29/2026 | 3.62 | 3.66 | 3.55 | 3.65 | +1.39% | 1,055,940 |
06/26/2026 | 3.52 | 3.64 | 3.52 | 3.60 | +1.12% | 3,242,371 |
06/25/2026 | 3.66 | 3.72 | 3.52 | 3.56 | -3.52% | 1,296,918 |
06/24/2026 | 3.59 | 3.78 | 3.59 | 3.69 | +2.50% | 1,431,028 |
06/23/2026 | 3.49 | 3.63 | 3.47 | 3.60 | +3.45% | 1,198,189 |
06/22/2026 | 3.72 | 3.73 | 3.43 | 3.48 | -7.69% | 1,537,661 |
06/18/2026 | 3.63 | 3.77 | 3.60 | 3.77 | +5.90% | 1,777,898 |
06/17/2026 | 3.61 | 3.72 | 3.55 | 3.56 | -1.39% | 1,201,108 |
06/16/2026 | 3.57 | 3.66 | 3.57 | 3.61 | +0.84% | 734,547 |
06/15/2026 | 3.64 | 3.68 | 3.54 | 3.58 | -1.10% | 1,671,127 |
06/12/2026 | 3.56 | 3.67 | 3.51 | 3.62 | +1.97% | 1,319,270 |
06/11/2026 | 3.46 | 3.55 | 3.45 | 3.55 | +2.60% | 1,160,361 |
06/10/2026 | 3.41 | 3.55 | 3.37 | 3.46 | +1.47% | 1,437,236 |
06/09/2026 | 3.37 | 3.48 | 3.37 | 3.41 | +1.19% | 1,217,214 |
06/08/2026 | 3.25 | 3.41 | 3.25 | 3.37 | +3.69% | 1,279,850 |
06/05/2026 | 3.28 | 3.44 | 3.21 | 3.25 | -1.22% | 1,415,068 |
06/04/2026 | 3.31 | 3.42 | 3.24 | 3.29 | -0.60% | 1,245,855 |