The Honest Company, Inc. (HNST) NASDAQ
2.86
+0.19(+7.12%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.86
+0.19(+7.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 23, 2026 | 2.71 | 2.86 | 2.86 | 2.92 | 2.69 | 2.27M |
| March 20, 2026 | 2.78 | 2.67 | 2.67 | 2.8 | 2.66 | 1.91M |
| March 19, 2026 | 2.69 | 2.79 | 2.79 | 2.8 | 2.67 | 1.1M |
| March 18, 2026 | 2.75 | 2.74 | 2.74 | 2.76 | 2.7 | 1.09M |
| March 17, 2026 | 2.77 | 2.77 | 2.77 | 2.88 | 2.74 | 1.15M |
| March 16, 2026 | 2.75 | 2.76 | 2.76 | 2.78 | 2.72 | 1.21M |
| March 13, 2026 | 2.75 | 2.74 | 2.74 | 2.81 | 2.67 | 1.25M |
| March 12, 2026 | 2.8 | 2.73 | 2.73 | 2.82 | 2.69 | 1.73M |
| March 11, 2026 | 2.9 | 2.82 | 2.82 | 2.95 | 2.78 | 1.61M |
| March 10, 2026 | 2.83 | 2.9 | 2.9 | 2.96 | 2.82 | 2.64M |
| March 09, 2026 | 2.86 | 2.81 | 2.81 | 2.89 | 2.71 | 2.34M |
| March 06, 2026 | 2.82 | 2.93 | 2.93 | 2.94 | 2.76 | 2.61M |
| March 05, 2026 | 2.87 | 2.92 | 2.92 | 2.94 | 2.86 | 2.48M |
| March 04, 2026 | 2.84 | 2.93 | 2.93 | 2.95 | 2.77 | 2.11M |
| March 03, 2026 | 2.69 | 2.84 | 2.84 | 2.89 | 2.66 | 2.93M |
| 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 | 0 | 2.29 | 2.18 | 1.27M |
| February 19, 2026 | 2.16 | 2.2 | 0 | 2.21 | 2.13 | 821,737 |
| February 18, 2026 | 2.17 | 2.17 | 0 | 2.19 | 2.13 | 932,100 |
| February 17, 2026 | 2.15 | 2.18 | 0 | 2.21 | 2.14 | 1.46M |
| February 13, 2026 | 2.1 | 2.13 | 0 | 2.16 | 2.09 | 1.36M |
| February 12, 2026 | 2.15 | 2.1 | 0 | 2.17 | 2.07 | 1.93M |
| February 11, 2026 | 2.26 | 2.14 | 0 | 2.28 | 2.13 | 1.8M |
| February 10, 2026 | 2.2 | 2.24 | 0 | 2.31 | 2.2 | 1.35M |
| February 09, 2026 | 2.28 | 2.21 | 0 | 2.29 | 2.15 | 2.41M |
| February 06, 2026 | 2.25 | 2.29 | 0 | 2.32 | 2.24 | 2.29M |
| February 05, 2026 | 2.34 | 2.23 | 0 | 2.39 | 2.22 | 3.15M |
| February 04, 2026 | 2.42 | 2.36 | 0 | 2.5 | 2.35 | 2.04M |
| February 03, 2026 | 2.49 | 2.4 | 0 | 2.53 | 2.35 | 2.55M |
| February 02, 2026 | 2.44 | 2.5 | 0 | 2.55 | 2.41 | 2.29M |
| January 30, 2026 | 2.45 | 2.47 | 0 | 2.49 | 2.41 | 1.85M |
| January 29, 2026 | 2.42 | 2.44 | 0 | 2.46 | 2.37 | 1.74M |
| January 28, 2026 | 2.49 | 2.43 | 0 | 2.52 | 2.42 | 1.23M |
| January 27, 2026 | 2.51 | 2.5 | 0 | 2.52 | 2.46 | 1.05M |
| January 26, 2026 | 2.55 | 2.5 | 0 | 2.58 | 2.49 | 1.22M |
| January 23, 2026 | 2.56 | 2.58 | 0 | 2.62 | 2.55 | 1.76M |
| January 22, 2026 | 2.5 | 2.54 | 0 | 2.62 | 2.5 | 1.85M |
| January 21, 2026 | 2.46 | 2.49 | 0 | 2.53 | 2.43 | 2.17M |
| January 20, 2026 | 2.42 | 2.45 | 0 | 2.5 | 2.41 | 2.05M |
| January 16, 2026 | 2.53 | 2.49 | 0 | 2.54 | 2.46 | 2.52M |
| January 15, 2026 | 2.58 | 2.59 | 0 | 2.62 | 2.52 | 1.68M |
| January 14, 2026 | 2.55 | 2.6 | 0 | 2.61 | 2.52 | 1.55M |
| January 13, 2026 | 2.58 | 2.55 | 0 | 2.59 | 2.54 | 1.22M |
| January 12, 2026 | 2.57 | 2.58 | 0 | 2.6 | 2.52 | 1.78M |
| January 09, 2026 | 2.63 | 2.58 | 0 | 2.69 | 2.57 | 2.2M |
| January 08, 2026 | 2.62 | 2.63 | 0 | 2.69 | 2.6 | 2.13M |
| January 07, 2026 | 2.65 | 2.63 | 0 | 2.66 | 2.57 | 2.05M |
| January 06, 2026 | 2.65 | 2.64 | 0 | 2.67 | 2.56 | 2.64M |
| January 05, 2026 | 2.63 | 2.63 | 0 | 2.71 | 2.62 | 2.47M |
| January 02, 2026 | 2.62 | 2.61 | 0 | 2.68 | 2.59 | 2.04M |
| December 31, 2025 | 2.62 | 2.58 | 0 | 2.65 | 2.57 | 2.84M |
| December 30, 2025 | 2.67 | 2.62 | 0 | 2.72 | 2.62 | 2.08M |
| December 29, 2025 | 2.69 | 2.68 | 0 | 2.74 | 2.65 | 2.72M |
| December 26, 2025 | 2.75 | 2.71 | 0 | 2.76 | 2.68 | 2.52M |
| December 24, 2025 | 2.68 | 2.76 | 0 | 2.76 | 2.66 | 1.39M |