The Honest Co., Inc. (HNST)
5.41
+0.10
(+1.88%)
USD |
NASDAQ |
Sep 11, 16:00
5.39
-0.02
(-0.37%)
Pre-Market: 08:00
Honest Price : 5.41 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 5.665 | 5.865 | 5.59 | 5.76 | 2.345M |
| Aug 26, 2026 | 5.48 | 5.91 | 5.43 | 5.72 | 3.145M |
| Aug 25, 2026 | 5.25 | 5.555 | 5.172 | 5.505 | 2.963M |
| Aug 24, 2026 | 5.05 | 5.32 | 5.05 | 5.195 | 2.785M |
| Aug 21, 2026 | 4.97 | 5.09 | 4.90 | 5.05 | 1.690M |
| Aug 20, 2026 | 4.98 | 5.08 | 4.84 | 4.96 | 2.473M |
| Aug 19, 2026 | 4.80 | 5.069 | 4.80 | 5.02 | 2.061M |
| Aug 18, 2026 | 4.67 | 4.815 | 4.63 | 4.75 | 1.634M |
| Aug 17, 2026 | 4.81 | 4.87 | 4.65 | 4.70 | 2.104M |
| Aug 14, 2026 | 5.02 | 5.04 | 4.79 | 4.84 | 2.288M |
| Aug 13, 2026 | 5.05 | 5.180 | 5.01 | 5.03 | 2.047M |
| Aug 12, 2026 | 5.275 | 5.38 | 5.045 | 5.07 | 3.039M |
| Aug 11, 2026 | 5.23 | 5.28 | 5.10 | 5.21 | 3.642M |
| Aug 10, 2026 | 5.46 | 5.60 | 5.18 | 5.23 | 4.290M |
| Aug 07, 2026 | 5.36 | 5.79 | 5.235 | 5.46 | 6.787M |
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. | 26.93 |
| Interparfums, Inc. | 112.01 |
| e.l.f. Beauty, Inc. | 96.91 |
| The Estée Lauder Companies, Inc. | 97.12 |
| United-Guardian, Inc. | 7.17 |
Price Related Metrics
| PS Ratio | 1.788 |
| Price to Book Value | 3.534 |
| Price to Free Cash Flow | 11.60 |
| Earnings Yield | -2.01% |
| Market Cap | 590.16M |