HNST
HONEST CO (HNST)
NASDAQ
$3.27-$0.11 (-3.40%)
Price as of Jun 03, 2026 6:49 PM EDT
  • $385.3M
    Market Cap
  • -33.07%
    1-Year Change
  • Household & Personal Products
    Industry
  • 1 Month
    +1.20%
    Low Price$3.12
    High Price$3.73
  • 3 Months
    +15.75%
    Low Price$2.67
    High Price$3.73
  • 1 Year
    -33.33%
    Low Price$2.10
    High Price$5.16
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
2.90
2.95
2.78
2.82
-2.76%
1,623,132
03/10/2026
2.83
2.96
2.82
2.90
+3.20%
2,655,789
03/09/2026
2.86
2.89
2.71
2.81
-4.10%
2,363,117
03/06/2026
2.82
2.94
2.76
2.93
+0.34%
2,605,025
03/05/2026
2.87
2.94
2.86
2.92
-0.34%
2,483,206
03/04/2026
2.84
2.95
2.77
2.93
+3.17%
2,139,714
03/03/2026
2.69
2.89
2.66
2.84
+7.98%
2,953,090
03/02/2026
2.49
2.69
2.49
2.63
-6.07%
2,373,115
02/27/2026
2.75
2.94
2.75
2.80
+0.36%
2,561,880
02/26/2026
2.36
2.84
2.36
2.79
+20.78%
7,323,727
02/25/2026
2.28
2.33
2.22
2.31
+2.21%
1,695,157
02/25/2026
$0.00 Earnings
02/24/2026
2.21
2.29
2.20
2.26
+1.35%
1,023,831
02/23/2026
2.25
2.29
2.21
2.23
-1.76%
1,224,998
02/20/2026
2.20
2.29
2.18
2.27
+3.18%
1,270,132
02/19/2026
2.16
2.21
2.13
2.20
+1.38%
821,737
02/18/2026
2.17
2.19
2.13
2.17
-0.46%
932,092
02/17/2026
2.15
2.21
2.14
2.18
+2.35%
1,457,652
02/13/2026
2.10
2.16
2.09
2.13
+1.43%
1,364,719
02/12/2026
2.15
2.17
2.07
2.10
-1.87%
1,925,206
02/11/2026
2.26
2.28
2.13
2.14
-4.46%
1,795,116
02/10/2026
2.20
2.31
2.20
2.24
+1.36%
1,346,037
02/09/2026
2.28
2.29
2.15
2.21
-3.49%
2,405,264
02/06/2026
2.25
2.32
2.24
2.29
+2.69%
2,286,895
02/05/2026
2.34
2.39
2.22
2.23
-5.51%
3,147,464
02/04/2026
2.42
2.50
2.35
2.36
-1.67%
2,037,066
02/03/2026
2.49
2.53
2.35
2.40
-4.00%
2,549,930
02/02/2026
2.44
2.55
2.41
2.50
+1.21%
2,286,252
01/30/2026
2.45
2.49
2.41
2.47
+1.23%
1,846,369
01/29/2026
2.42
2.46
2.37
2.44
+0.41%
1,740,317
01/28/2026
2.49
2.52
2.42
2.43
-2.80%
1,227,580
01/27/2026
2.51
2.52
2.46
2.50
0.00%
1,050,952
01/26/2026
2.55
2.58
2.49
2.50
-3.10%
1,222,129
01/23/2026
2.56
2.62
2.55
2.58
+1.57%
1,763,269
01/22/2026
2.50
2.62
2.50
2.54
+2.01%
1,853,949
01/21/2026
2.46
2.53
2.43
2.49
+1.63%
2,166,728
01/20/2026
2.42
2.50
2.41
2.45
-1.61%
2,047,647
01/16/2026
2.53
2.54
2.46
2.49
-3.86%
2,524,126
01/15/2026
2.58
2.62
2.52
2.59
-0.38%
1,678,896
01/14/2026
2.55
2.61
2.52
2.60
+1.96%
1,545,604
01/13/2026
2.58
2.59
2.54
2.55
-1.16%
1,222,455
01/12/2026
2.57
2.60
2.52
2.58
0.00%
1,782,804