5.1175
price up icon0.20%   0.0475
 
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 June 05, 2025, is $5.1175.
  • 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 382.78% to $5.1175 now.
  • The 52-week high stock price for HNST is $8.97, representing a 75.28% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for HNST is $2.40, indicating a -53.10% 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
Jun 05, 2025 $5.11 $4.98 $0.125 754,562.0 +0.69%
Jun 04, 2025 $5.22 $5.04 $0.18 2,161,834.0 +0.40%
Jun 03, 2025 $5.10 $4.96 $0.138 1,615,340.0 +0.40%
Jun 02, 2025 $5.05 $4.85 $0.20 2,572,692.0 +0.00%
May 30, 2025 $5.10 $4.87 $0.23 2,319,136.0 +1.00%
May 29, 2025 $5.12 $4.94 $0.175 2,275,259.0 +2.05%
May 28, 2025 $5.00 $4.84 $0.16 1,752,944.0 -2.01%
May 27, 2025 $5.02 $4.81 $0.2095 2,472,999.0 +2.68%
May 23, 2025 $4.89 $4.76 $0.13 1,818,371.0 -1.02%
May 22, 2025 $4.98 $4.81 $0.17 2,226,748.0 -1.21%
May 21, 2025 $5.30 $4.94 $0.36 3,309,777.0 -7.81%
May 20, 2025 $5.52 $5.33 $0.19 2,161,792.0 -1.47%
May 19, 2025 $5.51 $5.27 $0.245 2,624,067.0 -0.91%
May 16, 2025 $5.55 $5.20 $0.3452 3,183,655.0 +5.96%
May 15, 2025 $5.23 $5.03 $0.2035 2,452,897.0 +3.17%
May 14, 2025 $5.19 $5.00 $0.185 3,185,884.0 -1.75%
May 13, 2025 $5.19 $4.99 $0.20 3,390,665.0 +1.18%
May 12, 2025 $5.37 $5.00 $0.3699 5,052,150.0 +4.75%
May 09, 2025 $5.19 $4.66 $0.53 5,967,331.0 +10.50%
May 08, 2025 $4.95 $4.32 $0.63 6,503,382.0 -8.75%
May 07, 2025 $5.11 $4.76 $0.345 4,380,291.0 -3.23%
May 06, 2025 $4.99 $4.81 $0.18 1,353,403.0 +0.40%

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
Jun, 2025 $5.22 $4.85 $0.375 7,104,428.0 +1.49%
May, 2025 $5.55 $4.32 $1.23 61,119,799.0 +5.01%
Apr, 2025 $5.09 $3.78 $1.31 46,638,405.0 +1.91%
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%
household_personal_products YSG
$6.50
price down icon 0.15%
$53.96
price down icon 1.11%
household_personal_products CLX
$127.86
price down icon 1.16%
household_personal_products EL
$68.39
price down icon 0.51%
household_personal_products CHD
$99.63
price up icon 0.09%
$21.42
price down icon 2.39%
Cap:     |  Volume (24h):