The Honest Co., Inc. (HNST)
4.80
-0.06
(-1.23%)
USD |
NASDAQ |
Oct 23, 16:00
4.83
+0.03
(+0.62%)
Pre-Market: 20:00
Honest Price : 4.80 for Oct. 23, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 23, 2026 | 4.81 | 4.89 | 4.75 | 4.80 | 2.099M |
| Oct 22, 2026 | 4.85 | 4.936 | 4.730 | 4.86 | 2.186M |
| Oct 21, 2026 | 5.04 | 5.065 | 4.775 | 4.86 | 2.554M |
| Oct 20, 2026 | 5.01 | 5.10 | 4.995 | 5.065 | 1.034M |
| Oct 19, 2026 | 5.08 | 5.08 | 4.91 | 4.97 | 1.064M |
| Oct 16, 2026 | 5.144 | 5.27 | 4.92 | 5.00 | 1.270M |
| Oct 15, 2026 | 4.98 | 5.155 | 4.93 | 5.12 | 2.196M |
| Oct 14, 2026 | 5.13 | 5.18 | 5.01 | 5.07 | 1.513M |
| Oct 13, 2026 | 5.18 | 5.23 | 5.102 | 5.19 | 751692.0 |
| Oct 12, 2026 | 5.03 | 5.18 | 4.942 | 5.16 | 1.088M |
| Oct 09, 2026 | 4.95 | 5.07 | 4.95 | 5.07 | 865222.0 |
| Oct 08, 2026 | 4.92 | 4.98 | 4.80 | 4.97 | 2.009M |
| Oct 07, 2026 | 5.03 | 5.10 | 4.90 | 4.93 | 1.384M |
| Oct 06, 2026 | 5.19 | 5.21 | 5.02 | 5.03 | 1.475M |
| Oct 05, 2026 | 5.13 | 5.205 | 5.09 | 5.15 | 1.093M |
| 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 |
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. | 28.06 |
| Interparfums, Inc. | 115.22 |
| e.l.f. Beauty, Inc. | 114.24 |
| The Estée Lauder Companies, Inc. | 108.67 |
| United-Guardian, Inc. | 6.67 |
Price Related Metrics
| PS Ratio | 1.586 |
| Price to Book Value | 3.135 |
| Price to Free Cash Flow | 10.29 |
| Earnings Yield | -2.27% |
| Market Cap | 523.62M |