HNST
HONEST CO (HNST)
NASDAQ
$3.67$0.00 (0.00%)
Price as of Aug 03, 2026 7:51 PM EDT
  • $401.8M
    Market Cap
  • -18.53%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    -0.27%
    Low Price$3.65
    High Price$4.01
  • 3 Months
    +4.29%
    Low Price$3.12
    High Price$4.01
  • 1 Year
    -18.53%
    Low Price$2.10
    High Price$4.79
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
3.40
3.43
3.14
3.31
-2.07%
2,108,119
06/02/2026
3.48
3.48
3.35
3.38
-3.15%
1,793,799
06/01/2026
3.48
3.55
3.35
3.49
-0.29%
1,825,998
05/29/2026
3.70
3.71
3.48
3.50
-5.66%
1,974,788
05/28/2026
3.59
3.73
3.56
3.71
+1.64%
1,405,068
05/27/2026
3.56
3.77
3.54
3.65
+2.53%
1,672,368
05/26/2026
3.48
3.63
3.48
3.56
+4.40%
1,856,719
05/22/2026
3.25
3.41
3.25
3.41
+6.90%
1,788,232
05/21/2026
3.17
3.20
3.07
3.19
-0.62%
1,649,555
05/20/2026
3.22
3.24
3.06
3.21
-0.31%
1,411,153
05/19/2026
3.24
3.31
3.18
3.22
-1.53%
1,399,536
05/18/2026
3.12
3.31
3.09
3.27
+4.81%
1,490,533
05/15/2026
3.16
3.19
3.09
3.12
-2.19%
1,072,446
05/14/2026
3.31
3.34
3.18
3.19
-3.63%
981,280
05/13/2026
3.35
3.36
3.27
3.31
-1.78%
1,182,320
05/12/2026
3.28
3.44
3.24
3.37
+2.43%
1,720,350
05/11/2026
3.52
3.57
3.28
3.29
-9.62%
2,796,120
05/08/2026
3.73
3.86
3.63
3.64
-2.41%
2,601,746
05/07/2026
3.30
4.05
3.30
3.73
+10.03%
5,052,403
05/06/2026
3.40
3.45
3.29
3.39
-1.74%
2,083,712
05/06/2026
$0.01 Earnings
05/05/2026
3.34
3.47
3.32
3.45
+3.29%
1,288,588
05/04/2026
3.48
3.51
3.32
3.34
-4.84%
1,398,489
05/01/2026
3.52
3.56
3.46
3.51
+0.29%
1,495,013
04/30/2026
3.32
3.52
3.31
3.50
+5.74%
1,771,242
04/29/2026
3.46
3.52
3.26
3.31
-5.43%
2,265,775
04/28/2026
3.46
3.57
3.44
3.50
+0.57%
1,461,754
04/27/2026
3.55
3.60
3.48
3.48
-2.52%
1,636,548
04/24/2026
3.47
3.65
3.46
3.57
+3.78%
2,276,395
04/23/2026
3.48
3.50
3.35
3.44
-1.71%
1,352,930
04/22/2026
3.39
3.53
3.39
3.50
+3.24%
1,382,999
04/21/2026
3.47
3.53
3.38
3.39
-2.31%
1,463,260
04/20/2026
3.35
3.53
3.34
3.47
+2.66%
2,491,702
04/17/2026
3.36
3.45
3.32
3.38
+0.60%
1,762,252
04/16/2026
3.26
3.39
3.26
3.36
+3.38%
2,039,673
04/15/2026
3.09
3.25
3.09
3.25
+6.21%
1,705,414
04/14/2026
3.05
3.11
3.01
3.06
+0.99%
1,243,961
04/13/2026
2.89
3.07
2.86
3.03
+3.77%
1,849,938
04/10/2026
2.87
2.93
2.84
2.92
+1.74%
853,993
04/09/2026
2.88
2.90
2.82
2.87
-0.35%
1,213,240
04/08/2026
2.88
2.95
2.86
2.88
+4.73%
1,493,911
04/07/2026
2.76
2.77
2.68
2.75
-1.08%
1,272,158
04/06/2026
2.82
2.89
2.77
2.78
-1.42%
1,224,305
04/02/2026
2.75
2.86
2.71
2.82
+1.44%
1,456,345
04/01/2026
2.94
2.94
2.77
2.78
-5.44%
1,960,780
03/31/2026
2.91
2.97
2.87
2.94
+1.73%
1,277,519
03/30/2026
2.88
2.94
2.85
2.89
+0.35%
1,528,867
03/27/2026
2.86
2.92
2.83
2.88
-1.03%
1,508,650
03/26/2026
2.89
3.01
2.87
2.91
-0.68%
1,538,573
03/25/2026
2.82
2.97
2.82
2.93
+5.02%
1,794,880
03/24/2026
2.81
2.83
2.73
2.79
-2.45%
1,395,709
03/23/2026
2.71
2.92
2.69
2.86
+7.12%
2,280,251
03/20/2026
2.78
2.80
2.66
2.67
-4.30%
1,915,991
03/19/2026
2.69
2.80
2.67
2.79
+1.82%
1,132,269
03/18/2026
2.75
2.76
2.70
2.74
-1.08%
1,097,128
03/17/2026
2.77
2.88
2.74
2.77
+0.36%
1,158,302
03/16/2026
2.75
2.78
2.72
2.76
+0.73%
1,220,344
03/13/2026
2.75
2.81
2.67
2.74
+0.37%
1,253,347
03/12/2026
2.80
2.82
2.69
2.73
-3.19%
1,740,166