Honest Company Inc (HNST) Historical Stock Data

2.71 ↓0.10 (-3.56%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HNST is down -0.24% a day on average. There have been 12 days where Honest Company Inc closed green and 18 days where HNST closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	2.80	2.71	↓$0.09 (-3.21%)	2.70	2.80	1.78M
2025-12-04	2.82	2.81	↓$0.01 (-0.35%)	2.75	2.83	1.94M
2025-12-03	2.69	2.82	↑$0.13 (4.83%)	2.69	2.87	2.52M
2025-12-02	2.77	2.67	↓$0.10 (-3.61%)	2.66	2.79	2.33M
2025-12-01	2.63	2.72	↑$0.09 (3.42%)	2.58	2.73	2.65M
2025-11-28	2.70	2.69	↓$0.01 (-0.37%)	2.66	2.74	1.20M
2025-11-26	2.64	2.69	↑$0.05 (1.89%)	2.61	2.73	2.17M
2025-11-25	2.60	2.63	↑$0.03 (1.15%)	2.58	2.64	1.76M
2025-11-24	2.53	2.58	↑$0.05 (1.98%)	2.53	2.66	4.24M
2025-11-21	2.53	2.52	↓$0.01 (-0.40%)	2.43	2.58	3.10M
2025-11-20	2.66	2.53	↓$0.13 (-4.89%)	2.53	2.69	4.01M
2025-11-19	2.66	2.61	↓$0.04 (-1.69%)	2.54	2.66	2.60M
2025-11-18	2.44	2.67	↑$0.23 (9.43%)	2.43	2.71	4.98M
2025-11-17	2.58	2.43	↓$0.15 (-5.63%)	2.41	2.58	3.48M
2025-11-14	2.52	2.58	↑$0.06 (2.38%)	2.51	2.61	2.67M
2025-11-13	2.71	2.59	↓$0.12 (-4.43%)	2.56	2.75	4.63M
2025-11-12	2.68	2.74	↑$0.06 (2.24%)	2.65	2.89	9.28M
2025-11-11	2.61	2.52	↓$0.09 (-3.45%)	2.50	2.65	4.01M
2025-11-10	2.74	2.62	↓$0.12 (-4.20%)	2.58	2.84	6.48M
2025-11-07	2.33	2.67	↑$0.34 (14.38%)	2.31	2.71	12.97M
2025-11-06	2.50	2.33	↓$0.17 (-6.80%)	2.31	2.58	21.80M
2025-11-05	3.39	3.30	↓$0.09 (-2.65%)	3.29	3.41	7.67M
2025-11-04	3.28	3.33	↑$0.05 (1.52%)	3.25	3.35	3.86M
2025-11-03	3.41	3.36	↓$0.05 (-1.47%)	3.28	3.41	3.28M
2025-10-31	3.40	3.41	↑$0.02 (0.44%)	3.38	3.48	2.97M
2025-10-30	3.41	3.39	↓$0.02 (-0.59%)	3.37	3.48	3.21M
2025-10-29	3.60	3.46	↓$0.14 (-3.89%)	3.44	3.62	3.90M
2025-10-28	3.68	3.60	↓$0.08 (-2.17%)	3.58	3.69	2.49M
2025-10-27	3.64	3.67	↑$0.03 (0.82%)	3.63	3.71	2.52M
2025-10-24	3.69	3.62	↓$0.07 (-1.90%)	3.61	3.70	2.71M