Honest (HNST) Price: 5.015

The Honest Co., Inc. (HNST)

5.015 +0.22 (+4.48%) USD | NASDAQ | Nov 13, 16:00

4.98 -0.04 (-0.70%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	4.92	5.04	4.805	5.015	2.207M
Nov 12, 2026	5.04	5.056	4.75	4.80	2.488M
Nov 11, 2026	5.18	5.305	5.05	5.10	2.521M
Nov 10, 2026	5.13	5.26	5.062	5.20	2.919M
Nov 09, 2026	4.52	5.21	4.52	5.17	3.649M
Nov 06, 2026	4.71	4.99	4.57	4.67	5.479M
Nov 05, 2026	4.67	4.75	4.35	4.44	5.091M
Nov 04, 2026	4.47	4.73	4.43	4.44	2.657M
Nov 03, 2026	4.365	4.458	4.27	4.35	2.486M
Nov 02, 2026	4.29	4.555	4.24	4.30	3.687M
Oct 30, 2026	4.56	4.58	4.16	4.17	3.708M
Oct 29, 2026	4.61	4.71	4.57	4.59	1.765M
Oct 28, 2026	4.685	4.695	4.56	4.57	2.635M
Oct 27, 2026	4.75	4.76	4.46	4.71	2.201M
Oct 26, 2026	4.77	4.85	4.69	4.76	1.655M
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

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks