The Honest Company, Inc. - HNST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	2.69	2.84	2.84	2.89	2.66	2.92M
March 02, 2026	2.49	2.63	2.63	2.69	2.49	2.37M
February 27, 2026	2.75	2.8	2.8	2.94	2.75	2.56M
February 26, 2026	2.36	2.79	2.79	2.84	2.36	7.32M
February 25, 2026	2.28	2.31	2.31	2.33	2.22	1.7M
February 24, 2026	2.21	2.26	2.26	2.29	2.2	1.02M
February 23, 2026	2.25	2.23	2.23	2.29	2.21	1.23M
February 20, 2026	2.2	2.27	2.27	2.29	2.18	1.27M
February 19, 2026	2.16	2.2	2.2	2.21	2.13	821,737
February 18, 2026	2.17	2.17	2.17	2.19	2.13	923,676
February 17, 2026	2.15	2.18	2.18	2.21	2.14	1.46M
February 13, 2026	2.1	2.13	2.13	2.16	2.09	1.36M
February 12, 2026	2.15	2.1	2.1	2.17	2.07	1.93M
February 11, 2026	2.26	2.14	2.14	2.28	2.13	1.8M
February 10, 2026	2.2	2.24	2.24	2.31	2.2	1.35M
February 09, 2026	2.28	2.21	2.21	2.29	2.15	2.41M
February 06, 2026	2.25	2.29	2.29	2.32	2.24	2.24M
February 05, 2026	2.34	2.23	2.23	2.39	2.22	3.15M
February 04, 2026	2.42	2.36	2.36	2.5	2.35	2.04M
February 03, 2026	2.49	2.4	2.4	2.53	2.35	2.55M
February 02, 2026	2.44	2.5	2.5	2.55	2.41	2.29M
January 30, 2026	2.45	2.47	2.47	2.49	2.41	1.85M
January 29, 2026	2.42	2.44	2.44	2.46	2.37	1.74M
January 28, 2026	2.49	2.43	2.43	2.52	2.42	1.23M
January 27, 2026	2.51	2.5	2.5	2.52	2.46	1.05M
January 26, 2026	2.55	2.5	2.5	2.58	2.49	1.22M
January 23, 2026	2.56	2.58	2.58	2.62	2.55	1.76M
January 22, 2026	2.5	2.54	2.54	2.62	2.5	1.85M
January 21, 2026	2.46	2.49	2.49	2.53	2.43	2.17M
January 20, 2026	2.42	2.45	2.45	2.5	2.41	2.05M
January 16, 2026	2.53	2.49	2.49	2.54	2.46	2.52M
January 15, 2026	2.58	2.59	2.59	2.62	2.52	1.68M
January 14, 2026	2.55	2.6	2.6	2.61	2.52	1.55M
January 13, 2026	2.58	2.55	2.55	2.59	2.54	1.22M
January 12, 2026	2.57	2.58	2.58	2.6	2.52	1.78M
January 09, 2026	2.63	2.58	2.58	2.69	2.57	2.2M
January 08, 2026	2.62	2.63	2.63	2.69	2.6	2.13M
January 07, 2026	2.65	2.63	2.63	2.66	2.57	2.05M
January 06, 2026	2.65	2.64	2.64	2.67	2.56	2.64M
January 05, 2026	2.63	2.63	2.63	2.71	2.62	2.47M
January 02, 2026	2.62	2.61	2.61	2.68	2.59	2.01M
December 31, 2025	2.62	2.58	2.58	2.65	2.57	2.84M
December 30, 2025	2.67	2.62	2.62	2.72	2.62	2.08M
December 29, 2025	2.69	2.68	2.68	2.74	2.65	2.72M
December 26, 2025	2.75	2.71	2.71	2.76	2.68	2.52M
December 24, 2025	2.68	2.76	2.76	2.76	2.66	1.39M
December 23, 2025	2.71	2.7	2.7	2.72	2.64	2.57M
December 22, 2025	2.84	2.71	2.71	2.9	2.7	2.69M
December 19, 2025	2.81	2.79	2.79	2.83	2.76	2.26M
December 18, 2025	2.82	2.79	2.79	2.86	2.75	2.2M
December 17, 2025	2.86	2.79	2.79	2.92	2.77	1.67M
December 16, 2025	2.81	2.86	2.86	2.91	2.8	1.31M
December 15, 2025	2.88	2.81	2.81	2.92	2.8	1.61M
December 12, 2025	2.91	2.86	2.86	2.98	2.86	2.19M
December 11, 2025	2.88	2.9	2.9	2.93	2.86	1.95M
December 10, 2025	2.76	2.89	2.89	2.92	2.74	3.07M
December 09, 2025	2.71	2.77	2.77	2.79	2.7	1.61M
December 08, 2025	2.72	2.71	2.71	2.76	2.63	1.96M
December 05, 2025	2.8	2.71	2.71	2.8	2.7	1.78M
December 04, 2025	2.82	2.81	2.81	2.83	2.75	1.94M

The Honest Company, Inc. (HNST) NASDAQ