4.48
price down icon2.82%   -0.13
after-market After Hours: 4.52 0.04 +0.89%
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 August 01, 2025, is $4.48.
  • 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 322.64% to $4.48 now.
  • The 52-week high stock price for HNST is $8.97, representing a 100.22% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for HNST is $2.99, indicating a -33.26% decrease from the current share price, occurred on August 05, 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
Aug 01, 2025 $4.53 $4.41 $0.1188 2,765,328.0 -2.82%
Jul 31, 2025 $4.70 $4.56 $0.135 2,463,081.0 +0.00%
Jul 30, 2025 $4.80 $4.58 $0.22 3,572,942.0 -2.33%
Jul 29, 2025 $4.90 $4.67 $0.23 3,251,335.0 -2.48%
Jul 28, 2025 $5.28 $4.82 $0.46 5,151,921.0 -2.22%
Jul 25, 2025 $4.99 $4.63 $0.3553 3,981,972.0 +7.84%
Jul 24, 2025 $4.79 $4.59 $0.20 2,500,113.0 -4.18%
Jul 23, 2025 $4.84 $4.78 $0.06 809,934.0 +0.63%
Jul 22, 2025 $4.88 $4.65 $0.2283 3,455,648.0 +2.81%
Jul 21, 2025 $4.72 $4.59 $0.13 2,382,645.0 +0.65%
Jul 18, 2025 $4.69 $4.44 $0.25 3,021,734.0 +4.07%
Jul 17, 2025 $4.58 $4.42 $0.16 2,614,048.0 -0.23%
Jul 16, 2025 $4.50 $4.34 $0.1601 2,703,181.0 -0.45%
Jul 15, 2025 $4.59 $4.41 $0.18 3,664,888.0 -1.55%
Jul 14, 2025 $4.67 $4.49 $0.18 2,939,876.0 -2.59%
Jul 11, 2025 $4.81 $4.63 $0.1771 1,992,421.0 -3.53%
Jul 10, 2025 $4.96 $4.80 $0.155 1,532,378.0 -1.03%
Jul 09, 2025 $4.93 $4.70 $0.23 2,489,408.0 -1.02%
Jul 08, 2025 $5.05 $4.88 $0.175 3,086,955.0 -1.60%
Jul 07, 2025 $5.18 $4.98 $0.20 2,570,090.0 -3.11%
Jul 03, 2025 $5.21 $5.11 $0.105 1,119,039.0 +0.00%
Jul 02, 2025 $5.17 $5.04 $0.1299 1,654,108.0 +1.38%

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
Aug, 2025 $4.53 $4.41 $0.1188 2,765,328.0 +0.00%
Jul, 2025 $5.28 $4.34 $0.9401 62,764,282.0 -11.98%
Jun, 2025 $5.25 $4.30 $0.95 50,797,836.0 +1.19%
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 ELF
$116.42
price down icon 3.94%
$62.55
price down icon 5.49%
household_personal_products CLX
$123.10
price down icon 1.96%
household_personal_products EL
$91.04
price down icon 2.46%
household_personal_products CHD
$94.01
price up icon 0.26%
$21.59
price up icon 0.70%
Cap:     |  Volume (24h):