The Honest Co., Inc. (HNST)
5.195
+0.14
(+2.87%)
USD |
NASDAQ |
Aug 24, 16:00
5.24
+0.04
(+0.87%)
After-Hours: 20:00
Honest Price : 5.195 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 4.885 | 5.84 | 4.84 | 5.42 | 20.10M |
| Aug 05, 2026 | 3.88 | 3.945 | 3.830 | 3.85 | 1.445M |
| Aug 04, 2026 | 3.69 | 3.91 | 3.68 | 3.89 | 1.398M |
| Aug 03, 2026 | 3.69 | 3.775 | 3.58 | 3.665 | 1.122M |
| Jul 31, 2026 | 3.735 | 3.735 | 3.612 | 3.65 | 1.010M |
| Jul 30, 2026 | 3.74 | 3.76 | 3.685 | 3.72 | 1.078M |
| Jul 29, 2026 | 3.79 | 3.85 | 3.715 | 3.74 | 1.005M |
| Jul 28, 2026 | 3.84 | 3.92 | 3.81 | 3.82 | 968078.0 |
| Jul 27, 2026 | 3.84 | 3.899 | 3.81 | 3.84 | 1.077M |
| Jul 24, 2026 | 3.72 | 3.875 | 3.70 | 3.79 | 1.290M |
| Jul 23, 2026 | 3.78 | 3.78 | 3.65 | 3.72 | 1.210M |
| Jul 22, 2026 | 3.85 | 3.905 | 3.791 | 3.84 | 978669.0 |
| Jul 21, 2026 | 3.85 | 3.90 | 3.73 | 3.89 | 1.353M |
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
| e.l.f. Beauty, Inc. | 105.95 |
| The Estée Lauder Companies, Inc. | 104.13 |
| Edgewell Personal Care Co. | 28.36 |
| Interparfums, Inc. | 116.80 |
| United-Guardian, Inc. | 7.14 |
Price Related Metrics
| PS Ratio | 1.717 |
| Price to Book Value | 3.393 |
| Price to Free Cash Flow | 11.14 |
| Earnings Yield | -2.10% |
| Market Cap | 566.71M |