The Honest Co., Inc. (HNST)
5.16
+0.14
(+2.79%)
USD |
NASDAQ |
Oct 02, 16:00
5.175
+0.02
(+0.29%)
After-Hours: 20:00
Honest Price : 5.16 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 5.05 | 5.18 | 5.035 | 5.16 | 1.051M |
| Oct 01, 2026 | 5.13 | 5.20 | 4.945 | 5.02 | 1.643M |
| Sep 30, 2026 | 5.27 | 5.27 | 5.11 | 5.13 | 1.354M |
| Sep 29, 2026 | 5.27 | 5.33 | 5.18 | 5.21 | 1.381M |
| Sep 28, 2026 | 5.21 | 5.31 | 5.16 | 5.30 | 1.703M |
| Sep 25, 2026 | 5.31 | 5.34 | 5.215 | 5.29 | 1.356M |
| Sep 24, 2026 | 5.17 | 5.295 | 5.11 | 5.28 | 1.515M |
| Sep 23, 2026 | 5.42 | 5.46 | 5.18 | 5.18 | 1.781M |
| Sep 22, 2026 | 5.48 | 5.59 | 5.255 | 5.41 | 2.280M |
| Sep 21, 2026 | 5.35 | 5.36 | 5.26 | 5.33 | 1.461M |
| Sep 18, 2026 | 5.32 | 5.37 | 5.22 | 5.33 | 2.875M |
| Sep 17, 2026 | 5.415 | 5.435 | 5.27 | 5.32 | 1.981M |
| Sep 16, 2026 | 5.45 | 5.57 | 5.32 | 5.345 | 1.750M |
| Sep 15, 2026 | 5.50 | 5.53 | 5.41 | 5.43 | 1.538M |
| Sep 14, 2026 | 5.41 | 5.64 | 5.38 | 5.55 | 1.661M |
| Sep 11, 2026 | 5.42 | 5.475 | 5.22 | 5.41 | 1.908M |
| Sep 10, 2026 | 5.36 | 5.555 | 5.26 | 5.31 | 2.027M |
| Sep 09, 2026 | 5.635 | 5.70 | 5.415 | 5.44 | 2.383M |
| Sep 08, 2026 | 5.91 | 5.96 | 5.71 | 5.74 | 2.191M |
| Sep 04, 2026 | 5.91 | 6.01 | 5.82 | 5.95 | 2.317M |
| Sep 03, 2026 | 5.89 | 5.928 | 5.70 | 5.85 | 2.577M |
| Sep 02, 2026 | 5.59 | 5.84 | 5.50 | 5.72 | 2.377M |
| Sep 01, 2026 | 5.62 | 5.695 | 5.54 | 5.63 | 1.875M |
| Aug 31, 2026 | 5.58 | 5.78 | 5.50 | 5.72 | 1.759M |
| Aug 28, 2026 | 5.77 | 5.96 | 5.66 | 5.67 | 3.040M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Edgewell Personal Care Co. | 26.97 |
| Interparfums, Inc. | 113.95 |
| e.l.f. Beauty, Inc. | 104.68 |
| The Estée Lauder Companies, Inc. | 91.97 |
| United-Guardian, Inc. | 7.13 |
Price Related Metrics
| PS Ratio | 1.705 |
| Price to Book Value | 3.370 |
| Price to Free Cash Flow | 11.06 |
| Earnings Yield | -2.11% |
| Market Cap | 562.89M |