2m 2m 2m 2m 2m 2m 2m
HONEST CO (HNST)
NASDAQ
$5.42+$0.01 (+0.26%)
Price as of Sep 11, 2026 7:57 PM EDT- $580.4MMarket Cap
- 34.58%1-Year Change
- Household & Personal ProductsIndustry
HONEST CO (HNST)
$5.42+$0.01 (+0.26%)
- 1 Month+3.84%Low Price$4.70High Price$5.95
- 3 Months+52.39%Low Price$3.48High Price$5.95
- 1 Year+34.58%Low Price$2.10High Price$5.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
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 |