Honest Company Inc (HNST)

Date: O: H: L: C: Vol:

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 November 04, 2026, is $4.68.

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 77.33% to $4.68 now.
The 52-week high stock price for HNST is $6.01, representing a 28.56% increase from the current share price, occurred on September 04, 2026.
The 52-week low stock price for HNST is $2.07, indicating a 55.72% decrease from the current share price, occurred on February 12, 2026.
The closing price of Honest Company Inc (HNST) stock in the beginning of 2025 was $6.79. The stock closed the year at $2.58, a loss of over 62.00% for the year.

The table below shows more information about HNST historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Nov 04, 2026	$4.73	$4.45	$0.2789	1,484,836	+4.94%
Nov 03, 2026	$4.46	$4.27	$0.1879	2,486,153	+1.16%
Nov 02, 2026	$4.56	$4.24	$0.315	3,686,968	+3.12%
Oct 30, 2026	$4.58	$4.16	$0.42	3,708,291	-9.15%
Oct 29, 2026	$4.71	$4.57	$0.14	1,765,017	+0.44%
Oct 28, 2026	$4.70	$4.56	$0.135	2,635,136	-2.97%
Oct 27, 2026	$4.76	$4.46	$0.3	2,200,690	-1.05%
Oct 26, 2026	$4.85	$4.69	$0.16	1,654,572	-0.83%
Oct 23, 2026	$4.89	$4.75	$0.14	2,099,394	-1.23%
Oct 22, 2026	$4.94	$4.73	$0.2059	2,186,150	0.00%
Oct 21, 2026	$5.07	$4.78	$0.29	2,554,324	-4.05%
Oct 20, 2026	$5.10	$5.00	$0.105	1,034,157	+1.91%
Oct 19, 2026	$5.08	$4.91	$0.17	1,064,366	-0.60%
Oct 16, 2026	$5.27	$4.92	$0.35	1,270,226	-2.34%
Oct 15, 2026	$5.16	$4.93	$0.225	2,196,190	+0.99%
Oct 14, 2026	$5.18	$5.01	$0.17	1,512,651	-2.31%
Oct 13, 2026	$5.23	$5.10	$0.1284	756,292	+0.58%
Oct 12, 2026	$5.18	$4.94	$0.2383	1,088,390	+1.78%
Oct 09, 2026	$5.07	$4.95	$0.12	865,222	+2.01%
Oct 08, 2026	$4.98	$4.80	$0.18	2,008,998	+0.81%
Oct 07, 2026	$5.10	$4.90	$0.2	1,384,280	-1.99%
Oct 06, 2026	$5.21	$5.02	$0.19	1,474,754	-2.33%

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 2026

Month	High	Low	High - Low	Volume	% Change
Nov, 2026	$4.73	$4.24	$0.49	7,657,957	+9.47%
Oct, 2026	$5.27	$4.16	$1.11	37,245,471	-18.71%
Sep, 2026	$6.01	$5.11	$0.9	39,708,912	-10.31%
Aug, 2026	$5.96	$3.58	$2.38	70,759,487	+56.71%
Jul, 2026	$4.13	$3.61	$0.5132	26,002,152	-0.27%
Jun, 2026	$3.78	$3.14	$0.64	30,790,150	+4.57%
May, 2026	$4.05	$3.06	$0.99	36,116,029	0.00%
Apr, 2026	$3.65	$2.68	$0.965	33,948,147	+19.05%
Mar, 2026	$3.01	$2.49	$0.5199	39,774,783	+5.00%
Feb, 2026	$2.94	$2.07	$0.865	38,933,924	+13.36%
Jan, 2026	$2.71	$2.37	$0.34	36,926,163	-4.26%

Honest Company Inc Stock (HNST) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$2.98	$2.58	$0.4	44,301,482	-2.60%
Nov, 2025	$3.41	$2.31	$1.11	102,333,646	-21.11%
Oct, 2025	$4.03	$3.37	$0.655	87,548,829	-7.34%
Sep, 2025	$4.17	$3.63	$0.5399	70,921,149	-7.07%
Aug, 2025	$4.79	$3.50	$1.29	96,925,695	-14.10%
Jul, 2025	$5.28	$4.34	$0.9401	59,998,954	-9.43%
Jun, 2025	$5.25	$4.30	$0.95	50,797,836	+1.19%
May, 2025	$5.55	$4.32	$1.23	61,119,799	+5.01%
Apr, 2025	$5.09	$3.78	$1.31	46,638,405	+1.91%
Mar, 2025	$5.62	$4.56	$1.06	51,362,515	-12.96%
Feb, 2025	$6.46	$4.55	$1.91	52,147,326	-15.76%
Jan, 2025	$7.10	$5.63	$1.47	46,513,676	-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	-16.77%
Nov, 2024	$8.97	$3.73	$5.25	99,898,598	+122.85%
Oct, 2024	$4.05	$3.32	$0.73	44,581,100	+4.20%
Sep, 2024	$4.67	$3.50	$1.17	23,451,337	-23.55%
Aug, 2024	$4.68	$2.99	$1.69	31,787,973	+25.20%
Jul, 2024	$4.13	$2.71	$1.42	29,524,102	+27.74%
Jun, 2024	$3.04	$2.40	$0.635	25,661,841	+8.55%
May, 2024	$3.36	$2.64	$0.725	19,081,099	-10.63%
Apr, 2024	$4.11	$2.90	$1.21	19,269,534	-25.68%
Mar, 2024	$4.89	$2.83	$2.06	36,938,286	+30.65%
Feb, 2024	$3.66	$2.80	$0.855	12,062,133	+8.77%
Jan, 2024	$3.26	$2.61	$0.65	11,613,103	-13.64%

Similar to HNST