MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HNST — The Honest Company, Inc. Common Stock
NasdaqThe Honest Company, Inc. Common Stock
$5.15
-0.01(-0.19%)
- O
- 5.13
- H
- 5.21
- L
- 5.09
- V
- 1.08M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$5.15
Period Return+14.19%
Period High$6.01
Period Low$2.07
Avg Daily Volume2.61M
Total Trading Days365
HNST — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $5.13 | $5.21 | $5.09 | $5.15 | $-0.01 | -0.19% | 1,077,062 | $5.15 | $5.09 $5.21 |
| Oct 2, 2026 | $5.05 | $5.18 | $5.04 | $5.16 | +$0.14 | +2.79% | 1,050,794 | $5.11 | $5.04 $5.18 |
| Oct 1, 2026 | $5.13 | $5.20 | $4.95 | $5.02 | $-0.11 | -2.14% | 1,642,980 | $5.04 | $4.95 $5.20 |
| Sep 30, 2026 | $5.27 | $5.27 | $5.11 | $5.13 | $-0.08 | -1.54% | 1,354,205 | $5.15 | $5.11 $5.27 |
| Sep 29, 2026 | $5.27 | $5.33 | $5.18 | $5.21 | $-0.09 | -1.70% | 1,380,550 | $5.23 | $5.18 $5.33 |
| Sep 28, 2026 | $5.21 | $5.31 | $5.16 | $5.30 | +$0.01 | +0.19% | 1,702,646 | $5.25 | $5.16 $5.31 |
| Sep 25, 2026 | $5.31 | $5.34 | $5.22 | $5.29 | +$0.01 | +0.19% | 1,355,875 | $5.28 | $5.22 $5.34 |
| Sep 24, 2026 | $5.17 | $5.30 | $5.11 | $5.28 | +$0.10 | +1.93% | 1,514,785 | $5.23 | $5.11 $5.30 |
| Sep 23, 2026 | $5.42 | $5.46 | $5.18 | $5.18 | $-0.23 | -4.25% | 1,780,896 | $5.27 | $5.18 $5.46 |
| Sep 22, 2026 | $5.48 | $5.59 | $5.26 | $5.41 | +$0.08 | +1.50% | 2,279,906 | $5.38 | $5.26 $5.59 |
| Sep 21, 2026 | $5.35 | $5.36 | $5.26 | $5.33 | +$0.00 | +0.00% | 1,460,998 | $5.31 | $5.26 $5.36 |
| Sep 18, 2026 | $5.32 | $5.37 | $5.22 | $5.33 | +$0.01 | +0.19% | 2,874,681 | $5.31 | $5.22 $5.37 |
| Sep 17, 2026 | $5.42 | $5.44 | $5.27 | $5.32 | $-0.03 | -0.47% | 1,980,746 | $5.34 | $5.27 $5.44 |
| Sep 16, 2026 | $5.45 | $5.57 | $5.32 | $5.35 | $-0.09 | -1.57% | 1,750,325 | $5.41 | $5.32 $5.57 |
| Sep 15, 2026 | $5.50 | $5.53 | $5.41 | $5.43 | $-0.12 | -2.16% | 1,535,412 | $5.45 | $5.41 $5.53 |
| Sep 14, 2026 | $5.41 | $5.64 | $5.38 | $5.55 | +$0.14 | +2.59% | 1,657,689 | $5.54 | $5.38 $5.64 |
| Sep 11, 2026 | $5.42 | $5.48 | $5.22 | $5.41 | +$0.10 | +1.88% | 1,908,357 | $5.37 | $5.22 $5.48 |
| Sep 10, 2026 | $5.36 | $5.56 | $5.26 | $5.31 | $-0.13 | -2.39% | 2,027,270 | $5.37 | $5.26 $5.56 |
| Sep 9, 2026 | $5.64 | $5.70 | $5.42 | $5.44 | $-0.30 | -5.23% | 2,382,824 | $5.53 | $5.42 $5.70 |
| Sep 8, 2026 | $5.91 | $5.96 | $5.71 | $5.74 | $-0.21 | -3.53% | 2,191,474 | $5.77 | $5.71 $5.96 |
| Sep 4, 2026 | $5.91 | $6.01 | $5.82 | $5.95 | +$0.10 | +1.71% | 2,317,468 | $5.95 | $5.82 $6.01 |
| Sep 3, 2026 | $5.89 | $5.93 | $5.70 | $5.85 | +$0.13 | +2.27% | 2,576,812 | $5.83 | $5.70 $5.93 |
| Sep 2, 2026 | $5.59 | $5.84 | $5.50 | $5.72 | +$0.09 | +1.60% | 2,025,258 | $5.72 | $5.50 $5.84 |
| Sep 1, 2026 | $5.62 | $5.70 | $5.54 | $5.63 | $-0.09 | -1.57% | 1,874,809 | $5.61 | $5.54 $5.70 |
| Aug 31, 2026 | $5.58 | $5.78 | $5.50 | $5.72 | +$0.05 | +0.88% | 1,759,450 | $5.70 | $5.50 $5.78 |
| Aug 28, 2026 | $5.77 | $5.96 | $5.66 | $5.67 | $-0.09 | -1.56% | 3,040,026 | $5.75 | $5.66 $5.96 |
| Aug 27, 2026 | $5.67 | $5.87 | $5.59 | $5.76 | +$0.04 | +0.70% | 2,345,482 | $5.77 | $5.59 $5.87 |
| Aug 26, 2026 | $5.48 | $5.91 | $5.43 | $5.72 | +$0.22 | +3.91% | 3,144,902 | $5.71 | $5.43 $5.91 |
| Aug 25, 2026 | $5.25 | $5.56 | $5.17 | $5.51 | +$0.31 | +5.97% | 2,963,481 | $5.40 | $5.17 $5.56 |
| Aug 24, 2026 | $5.05 | $5.32 | $5.05 | $5.20 | +$0.15 | +2.87% | 2,785,097 | $5.21 | $5.05 $5.32 |