4.315
price down icon13.70%   -0.685
after-market After Hours: 4.30 -0.015 -0.35%
loading

Honest Company Inc Stock (HNST) Price History

The historical daily chart and data for Honest Company Inc stock (HNST), show that the latest closing stock price as of April 03, 2025, is $4.315.
  • Honest Company Inc all-time high stock price is $11.71, occurred on August 13, 2021.
  • The lowest Honest Company Inc stock price recorded was $1.06 on October 13, 2023. Since then, Honest Company Inc's stock price has risen over 307.08% to $4.315 now.
  • The 52-week high stock price for HNST is $8.97, representing a 107.88% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for HNST is $2.40, indicating a -44.38% decrease from the current share price, occurred on June 24, 2024.
  • The closing price of Honest Company Inc (HNST) stock in the beginning of 2024 was $8.24. The stock closed the year at $3.01, a loss of over -63.47% for the year.
The table below shows more information about HNST historical price data:
Date High Low High - Low Volume % Change
Apr 03, 2025 $4.70 $4.31 $0.39 3,357,750.0 -13.70%
Apr 02, 2025 $5.09 $4.73 $0.3634 2,901,906.0 +4.60%
Apr 01, 2025 $4.84 $4.67 $0.1737 1,759,004.0 +1.70%
Mar 31, 2025 $4.78 $4.56 $0.22 3,249,716.0 -0.84%
Mar 28, 2025 $4.99 $4.68 $0.308 2,347,209.0 -4.82%
Mar 27, 2025 $5.05 $4.91 $0.14 1,413,415.0 -0.20%
Mar 26, 2025 $5.10 $4.93 $0.1717 1,443,788.0 -1.58%
Mar 25, 2025 $5.14 $4.98 $0.16 1,615,040.0 -1.55%
Mar 24, 2025 $5.22 $5.06 $0.16 3,034,116.0 +2.59%
Mar 21, 2025 $5.04 $4.86 $0.18 2,025,332.0 +0.00%
Mar 20, 2025 $5.08 $4.97 $0.1095 2,305,095.0 -0.59%
Mar 19, 2025 $5.13 $4.98 $0.155 1,853,369.0 +0.80%
Mar 18, 2025 $5.13 $4.96 $0.17 2,419,090.0 -2.72%
Mar 17, 2025 $5.17 $5.05 $0.12 2,151,810.0 +1.18%
Mar 14, 2025 $5.11 $4.85 $0.26 2,595,523.0 +5.17%
Mar 13, 2025 $5.10 $4.80 $0.295 2,422,913.0 -4.16%
Mar 12, 2025 $5.11 $4.89 $0.217 3,201,361.0 +4.34%
Mar 11, 2025 $4.94 $4.68 $0.26 3,110,683.0 +2.76%
Mar 10, 2025 $5.05 $4.66 $0.39 3,923,487.0 -5.23%
Mar 07, 2025 $5.00 $4.76 $0.2364 3,865,161.0 +1.64%
Mar 06, 2025 $5.10 $4.87 $0.23 2,584,208.0 -6.32%
Mar 05, 2025 $5.29 $5.08 $0.21 2,084,774.0 +1.16%
Mar 04, 2025 $5.29 $5.14 $0.15 622,344.0 +0.98%

Honest Company Inc Stock (HNST) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Honest Company Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HNST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Honest Company Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Honest Company Inc Stock (HNST) Price History 2025

Month High Low High - Low Volume % Change
Apr, 2025 $5.09 $4.31 $0.78 11,376,410.0 -8.19%
Mar, 2025 $5.62 $4.56 $1.06 51,362,515.0 -12.96%
Feb, 2025 $6.46 $4.55 $1.91 52,147,326.0 -15.76%
Jan, 2025 $7.10 $5.63 $1.47 46,513,676.0 -7.50%

Honest Company Inc Stock (HNST) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.87 $6.37 $2.50 59,637,511.0 -16.77%
Nov, 2024 $8.97 $3.73 $5.25 99,898,598.0 +122.85%
Oct, 2024 $4.05 $3.32 $0.73 44,581,100.0 +4.20%
Sep, 2024 $4.67 $3.50 $1.17 23,451,337.0 -23.55%
Aug, 2024 $4.68 $2.99 $1.69 31,787,973.0 +25.20%
Jul, 2024 $4.13 $2.71 $1.42 29,524,102.0 +27.74%
Jun, 2024 $3.04 $2.40 $0.635 25,661,841.0 +8.55%
May, 2024 $3.36 $2.63 $0.725 19,081,099.0 -10.63%
Apr, 2024 $4.11 $2.90 $1.21 19,269,534.0 -25.68%
Mar, 2024 $4.89 $2.83 $2.06 36,938,286.0 +30.65%
Feb, 2024 $3.65 $2.80 $0.855 12,062,133.0 +8.77%
Jan, 2024 $3.26 $2.61 $0.65 11,613,103.0 -13.64%

Honest Company Inc Stock (HNST) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.45 $2.20 $1.25 23,704,234.0 +38.08%
Nov, 2023 $2.52 $1.09 $1.43 17,764,162.0 +106.03%
Oct, 2023 $1.33 $1.06 $0.27 10,643,509.0 -7.94%
Sep, 2023 $1.54 $1.08 $0.455 17,352,994.0 -14.86%
Aug, 2023 $1.56 $1.30 $0.26 15,957,475.0 -1.99%
Jul, 2023 $1.81 $1.46 $0.3494 11,305,147.0 -10.12%
Jun, 2023 $1.93 $1.44 $0.485 25,366,676.0 +14.29%
May, 2023 $2.27 $1.40 $0.8676 29,353,855.0 -11.45%
Apr, 2023 $1.99 $1.60 $0.39 12,563,251.0 -7.78%
Mar, 2023 $3.01 $1.60 $1.41 27,171,303.0 -35.48%
Feb, 2023 $3.75 $2.78 $0.97 14,426,887.0 -15.45%
Jan, 2023 $3.37 $2.57 $0.7956 21,650,388.0 +9.63%
$5.21
price down icon 7.79%
$27.99
price down icon 10.35%
household_personal_products CLX
$148.69
price up icon 0.72%
household_personal_products EL
$58.19
price down icon 15.37%
household_personal_products CHD
$110.76
price up icon 2.25%
$23.62
price down icon 1.05%
Cap:     |  Volume (24h):