Dark

HNST
The Honest Company, Inc. Common Stock
stock NASDAQ

At Close

Aug 6, 2026 3:59:57 PM EDT

5.42USD+40.779%(+1.57)20,013,807

5.41Bid 5.42Ask 0.01Spread

Pre-market

Aug 6, 2026 9:29:30 AM EDT

4.87USD+26.494%(+1.02)199,743

After-hours

Aug 6, 2026 4:57:30 PM EDT

5.36USD-1.107%(-0.06)27,768

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	4.8900	5.8400	4.890000	5.4200	+40.779%	20,013,807	0.000%
2026-08-05	3.8800	3.9450	3.830300	3.8500	-1.028%	1,444,862	+40.779%
2026-08-04	3.6900	3.9100	3.680000	3.8900	+6.139%	1,398,377	+39.332%
2026-08-03	3.6900	3.7750	3.580000	3.6650	+0.411%	1,122,204	+47.885%
2026-07-31	3.7350	3.7350	3.611800	3.6500	-1.882%	1,009,703	+48.493%
2026-07-30	3.7400	3.7600	3.685000	3.7200	-0.535%	1,077,760	+45.699%
2026-07-29	3.7900	3.8500	3.715000	3.7400	-2.094%	1,005,008	+44.920%
2026-07-28	3.8400	3.9200	3.810000	3.8200	-0.521%	968,078	+41.885%
2026-07-27	3.8400	3.8992	3.810000	3.8400	+1.319%	1,077,314	+41.146%
2026-07-24	3.7200	3.8750	3.700000	3.7900	+1.882%	1,289,929	+43.008%
2026-07-23	3.7800	3.7800	3.650000	3.7200	-3.125%	1,210,081	+45.699%
2026-07-22	3.8500	3.9050	3.791400	3.8400	-1.285%	978,670	+41.146%
2026-07-21	3.8500	3.9000	3.730000	3.8900	+0.517%	1,352,535	+39.332%
2026-07-20	3.8300	3.9100	3.695000	3.8700	+1.044%	1,508,345	+40.052%
2026-07-17	3.8750	3.9650	3.830000	3.8300	-2.296%	1,264,265	+41.514%
2026-07-16	3.9900	4.0105	3.871600	3.9200	-2.244%	1,197,389	+38.265%
2026-07-15	3.9500	4.1250	3.950000	4.0100	+1.263%	1,383,396	+35.162%
2026-07-14	3.9500	3.9900	3.870000	3.9600	+1.538%	815,267	+36.869%
2026-07-13	4.0100	4.0599	3.860000	3.9000	-2.743%	1,170,248	+38.974%
2026-07-10	3.9600	4.0888	3.920000	4.0100	+1.263%	1,475,226	+35.162%
2026-07-09	3.8900	3.9700	3.870000	3.9600	+1.538%	979,427	+36.869%
2026-07-08	3.8900	3.9100	3.800000	3.9000	-1.015%	986,174	+38.974%
2026-07-07	3.9600	4.0300	3.870000	3.9400	0.000%	1,048,505	+37.563%
2026-07-06	3.9000	4.0400	3.840000	3.9400	+1.026%	1,423,808	+37.563%
2026-07-02	3.8300	3.9486	3.820100	3.9000	+2.632%	1,531,657	+38.974%
2026-07-01	3.6600	3.8100	3.660000	3.8000	+3.825%	1,399,900	+42.632%
2026-06-30	3.6300	3.6950	3.570000	3.6600	+0.274%	992,955	+48.087%
2026-06-29	3.6200	3.6600	3.545000	3.6500	+1.389%	1,055,941	+48.493%
2026-06-26	3.5200	3.6400	3.520000	3.6000	+1.124%	3,242,371	+50.556%
2026-06-25	3.6600	3.7150	3.520000	3.5600	-3.523%	1,296,918	+52.247%
2026-06-24	3.5900	3.7800	3.589000	3.6900	+2.500%	1,431,028	+46.883%
2026-06-23	3.4900	3.6300	3.470000	3.6000	+3.448%	1,198,189	+50.556%
2026-06-22	3.7200	3.7286	3.425000	3.4800	-7.692%	1,537,662	+55.747%
2026-06-18	3.6300	3.7700	3.602600	3.7700	+5.899%	1,777,898	+43.767%
2026-06-17	3.6100	3.7200	3.550000	3.5600	-1.385%	1,201,109	+52.247%
2026-06-16	3.5700	3.6600	3.565000	3.6100	+0.838%	734,548	+50.139%
2026-06-15	3.6400	3.6800	3.540000	3.5800	-1.105%	1,671,127	+51.397%
2026-06-12	3.5600	3.6700	3.511200	3.6200	+1.972%	1,319,271	+49.724%
2026-06-11	3.4600	3.5500	3.450000	3.5500	+2.601%	1,160,362	+52.676%
2026-06-10	3.4100	3.5500	3.370000	3.4600	+1.466%	1,437,236	+56.647%
2026-06-09	3.3700	3.4750	3.365000	3.4100	+1.187%	1,217,214	+58.944%
2026-06-08	3.2500	3.4100	3.250000	3.3700	+3.692%	1,279,850	+60.831%
2026-06-05	3.2800	3.4350	3.210000	3.2500	-1.216%	1,415,069	+66.769%
2026-06-04	3.3100	3.4150	3.240000	3.2900	-0.604%	1,245,855	+64.742%
2026-06-03	3.4000	3.4279	3.140000	3.3100	-2.071%	2,108,452	+63.746%
2026-06-02	3.4800	3.4800	3.345000	3.3800	-3.152%	1,793,800	+60.355%
2026-06-01	3.4800	3.5500	3.350000	3.4900	-0.286%	1,825,999	+55.301%
2026-05-29	3.7000	3.7092	3.480000	3.5000	-5.660%	1,974,788	+54.857%
2026-05-28	3.5900	3.7250	3.560000	3.7100	+1.644%	1,405,069	+46.092%
2026-05-27	3.5600	3.7662	3.540000	3.6500	+2.528%	1,672,368	+48.493%
2026-05-26	3.4800	3.6300	3.480000	3.5600	+4.399%	1,856,720	+52.247%
2026-05-22	3.2500	3.4100	3.250000	3.4100	+6.897%	1,788,233	+58.944%
2026-05-21	3.1700	3.2000	3.070000	3.1900	-0.623%	1,649,556	+69.906%
2026-05-20	3.2200	3.2400	3.060000	3.2100	-0.311%	1,411,153	+68.847%
2026-05-19	3.2400	3.3050	3.180000	3.2200	-1.529%	1,399,536	+68.323%
2026-05-18	3.1200	3.3100	3.090000	3.2700	+4.808%	1,490,534	+65.749%
2026-05-15	3.1600	3.1899	3.090000	3.1200	-2.194%	1,072,447	+73.718%
2026-05-14	3.3100	3.3410	3.180000	3.1900	-3.625%	981,281	+69.906%
2026-05-13	3.3500	3.3550	3.265000	3.3100	-1.780%	1,182,320	+63.746%
2026-05-12	3.2800	3.4350	3.240000	3.3700	+2.432%	1,720,350	+60.831%
2026-05-11	3.5200	3.5700	3.280000	3.2900	-9.615%	2,796,120	+64.742%
2026-05-08	3.7300	3.8600	3.625000	3.6400	-2.413%	2,601,746	+48.901%
2026-05-07	3.3000	4.0500	3.300000	3.7300	+10.029%	5,052,403	+45.308%
2026-05-06	3.4000	3.4500	3.291100	3.3900	-1.739%	2,083,712	+59.882%
2026-05-05	3.3400	3.4700	3.320000	3.4500	+3.293%	1,288,589	+57.101%
2026-05-04	3.4800	3.5050	3.315000	3.3400	-4.843%	1,398,490	+62.275%
2026-05-01	3.5200	3.5600	3.460000	3.5100	+0.286%	1,495,014	+54.416%
2026-04-30	3.3200	3.5200	3.310000	3.5000	+5.740%	1,771,243	+54.857%
2026-04-29	3.4600	3.5150	3.260000	3.3100	-5.429%	2,265,775	+63.746%
2026-04-28	3.4600	3.5700	3.442000	3.5000	+0.575%	1,461,754	+54.857%
2026-04-27	3.5500	3.5950	3.475000	3.4800	-2.521%	1,636,548	+55.747%
2026-04-24	3.4700	3.6450	3.460000	3.5700	+3.779%	2,276,396	+51.821%
2026-04-23	3.4800	3.5000	3.352000	3.4400	-1.714%	1,352,931	+57.558%
2026-04-22	3.3900	3.5250	3.390000	3.5000	+3.245%	1,382,999	+54.857%
2026-04-21	3.4700	3.5250	3.380000	3.3900	-2.305%	1,463,261	+59.882%
2026-04-20	3.3500	3.5255	3.342000	3.4700	+2.663%	2,491,703	+56.196%
2026-04-17	3.3600	3.4450	3.320000	3.3800	+0.595%	1,762,252	+60.355%
2026-04-16	3.2600	3.3850	3.259300	3.3600	+3.385%	2,039,673	+61.310%
2026-04-15	3.0900	3.2500	3.085000	3.2500	+6.209%	1,705,414	+66.769%
2026-04-14	3.0500	3.1050	3.010000	3.0600	+0.990%	1,243,961	+77.124%
2026-04-13	2.8900	3.0700	2.859400	3.0300	+3.767%	1,849,938	+78.878%
2026-04-10	2.8700	2.9300	2.840000	2.9200	+1.742%	853,993	+85.616%
2026-04-09	2.8800	2.9000	2.815000	2.8700	-0.347%	1,213,241	+88.850%
2026-04-08	2.8800	2.9500	2.860000	2.8800	+4.727%	1,493,911	+88.194%
2026-04-07	2.7600	2.7700	2.680000	2.7500	-1.079%	1,272,158	+97.091%
2026-04-06	2.8200	2.8873	2.770000	2.7800	-1.418%	1,224,305	+94.964%
2026-04-02	2.7500	2.8600	2.705000	2.8200	+1.439%	1,456,346	+92.199%
2026-04-01	2.9400	2.9400	2.765000	2.7800	-5.442%	1,960,780	+94.964%
2026-03-31	2.9100	2.9700	2.865000	2.9400	+1.730%	1,277,520	+84.354%
2026-03-30	2.8800	2.9400	2.850000	2.8900	+0.347%	1,528,867	+87.543%
2026-03-27	2.8600	2.9200	2.830000	2.8800	-1.031%	1,508,650	+88.194%
2026-03-26	2.8900	3.0099	2.870000	2.9100	-0.683%	1,538,574	+86.254%
2026-03-25	2.8200	2.9700	2.820000	2.9300	+5.018%	1,794,881	+84.983%
2026-03-24	2.8100	2.8300	2.730000	2.7900	-2.448%	1,395,710	+94.265%
2026-03-23	2.7100	2.9200	2.690100	2.8600	+7.116%	2,280,251	+89.510%
2026-03-20	2.7800	2.7968	2.660000	2.6700	-4.301%	1,915,991	+102.996%
2026-03-19	2.6900	2.8000	2.671000	2.7900	+1.825%	1,132,270	+94.265%
2026-03-18	2.7500	2.7600	2.700000	2.7400	-1.083%	1,097,128	+97.810%
2026-03-17	2.7700	2.8800	2.740000	2.7700	+0.362%	1,158,302	+95.668%
2026-03-16	2.7500	2.7800	2.720000	2.7600	+0.730%	1,220,345	+96.377%
2026-03-13	2.7500	2.8100	2.674600	2.7400	+0.366%	1,253,348	+97.810%
2026-03-12	2.8000	2.8200	2.685000	2.7300	-3.191%	1,740,167	+98.535%
2026-03-11	2.9000	2.9450	2.775000	2.8200	-2.759%	1,623,132	+92.199%
2026-03-10	2.8300	2.9600	2.820000	2.9000	+3.203%	2,655,789	+86.897%
2026-03-09	2.8600	2.8875	2.710000	2.8100	-4.096%	2,363,118	+92.883%
2026-03-06	2.8200	2.9400	2.760000	2.9300	+0.342%	2,605,026	+84.983%
2026-03-05	2.8700	2.9400	2.860000	2.9200	-0.341%	2,483,207	+85.616%
2026-03-04	2.8400	2.9500	2.770000	2.9300	+3.169%	2,139,715	+84.983%
2026-03-03	2.6900	2.8900	2.660000	2.8400	+7.985%	2,953,091	+90.845%
2026-03-02	2.4900	2.6900	2.490000	2.6300	-6.071%	2,373,116	+106.084%
2026-02-27	2.7500	2.9350	2.750000	2.8000	+0.358%	2,561,680	+93.571%
2026-02-26	2.3600	2.8350	2.360000	2.7900	+20.779%	7,323,705	+94.265%
2026-02-25	2.2800	2.3300	2.220000	2.3100	+2.212%	1,695,125	+134.632%
2026-02-24	2.2100	2.2900	2.204000	2.2600	+1.345%	1,023,832	+139.823%
2026-02-23	2.2500	2.2900	2.210000	2.2300	-1.762%	1,224,998	+143.049%
2026-02-20	2.2000	2.2900	2.180000	2.2700	+3.182%	1,270,132	+138.767%
2026-02-19	2.1600	2.2100	2.130000	2.2000	+1.382%	821,737	+146.364%
2026-02-18	2.1700	2.1900	2.130000	2.1700	-0.459%	932,092	+149.770%
2026-02-17	2.1500	2.2050	2.140000	2.1800	+2.347%	1,457,352	+148.624%
2026-02-13	2.1000	2.1600	2.090000	2.1300	+1.429%	1,336,100	+154.460%
2026-02-12	2.1500	2.1700	2.070000	2.1000	-1.869%	1,921,706	+158.095%
2026-02-11	2.2600	2.2750	2.130000	2.1400	-4.464%	1,795,116	+153.271%
2026-02-10	2.2000	2.3100	2.200000	2.2400	+1.357%	1,346,017	+141.964%
2026-02-09	2.2810	2.2900	2.150000	2.2100	-3.493%	2,405,264	+145.249%
2026-02-06	2.2500	2.3150	2.235000	2.2900	+2.691%	2,286,831	+136.681%
2026-02-05	2.3400	2.3900	2.215000	2.2300	-5.508%	3,147,464	+143.049%
2026-02-04	2.4200	2.5000	2.350000	2.3600	-1.667%	2,037,066	+129.661%
2026-02-03	2.4900	2.5250	2.350000	2.4000	-4.000%	2,549,930	+125.833%
2026-02-02	2.4400	2.5500	2.410000	2.5000	+1.215%	2,286,252	+116.800%
2026-01-30	2.4500	2.4863	2.410000	2.4700	+1.230%	1,846,369	+119.433%
2026-01-29	2.4200	2.4600	2.370000	2.4400	+0.412%	1,740,317	+122.131%
2026-01-28	2.4900	2.5190	2.420000	2.4300	-2.800%	1,227,580	+123.045%
2026-01-27	2.5100	2.5170	2.460000	2.5000	0.000%	1,050,952	+116.800%
2026-01-26	2.5500	2.5755	2.490000	2.5000	-3.101%	1,222,129	+116.800%
2026-01-23	2.5600	2.6198	2.550100	2.5800	+1.575%	1,763,269	+110.078%
2026-01-22	2.5000	2.6198	2.500000	2.5400	+2.008%	1,853,949	+113.386%
2026-01-21	2.4600	2.5300	2.430000	2.4900	+1.633%	2,165,743	+117.671%
2026-01-20	2.4200	2.5000	2.410000	2.4500	-1.606%	2,047,447	+121.224%
2026-01-16	2.5300	2.5397	2.460000	2.4900	-3.861%	2,523,262	+117.671%
2026-01-15	2.5800	2.6200	2.515000	2.5900	-0.385%	1,678,496	+109.266%
2026-01-14	2.5500	2.6100	2.520000	2.6000	+1.961%	1,544,894	+108.462%
2026-01-13	2.5800	2.5900	2.540000	2.5500	-1.163%	1,219,877	+112.549%
2026-01-12	2.5700	2.6000	2.520000	2.5800	0.000%	1,782,000	+110.078%
2026-01-09	2.6300	2.6900	2.570000	2.5800	-1.901%	2,185,832	+110.078%
2026-01-08	2.6200	2.6899	2.600000	2.6300	0.000%	2,124,599	+106.084%
2026-01-07	2.6500	2.6600	2.570000	2.6300	-0.379%	2,051,460	+106.084%
2026-01-06	2.6500	2.6700	2.560000	2.6400	+0.380%	2,644,165	+105.303%
2026-01-05	2.6300	2.7100	2.620000	2.6300	+0.766%	2,472,052	+106.084%
2026-01-02	2.6200	2.6800	2.590100	2.6100	+1.163%	2,038,816	+107.663%
2025-12-31	2.6200	2.6500	2.570000	2.5800	-1.527%	2,835,761	+110.078%
2025-12-30	2.6700	2.7150	2.620000	2.6200	-2.239%	2,074,869	+106.870%
2025-12-29	2.6900	2.7350	2.650000	2.6800	-1.107%	2,722,681	+102.239%
2025-12-26	2.7500	2.7550	2.680000	2.7100	-1.812%	2,515,538	+100.000%
2025-12-24	2.6800	2.7600	2.660000	2.7600	+2.222%	1,386,451	+96.377%
2025-12-23	2.7100	2.7200	2.640000	2.7000	-0.369%	2,571,830	+100.741%
2025-12-22	2.8400	2.9000	2.695000	2.7100	-2.867%	2,683,719	+100.000%
2025-12-19	2.8100	2.8262	2.760000	2.7900	0.000%	2,280,555	+94.265%
2025-12-18	2.8200	2.8600	2.750000	2.7900	0.000%	2,198,852	+94.265%
2025-12-17	2.8600	2.9198	2.770000	2.7900	-2.448%	1,708,444	+94.265%
2025-12-16	2.8100	2.9050	2.800000	2.8600	+1.779%	1,313,269	+89.510%
2025-12-15	2.8800	2.9200	2.800000	2.8100	-1.748%	1,606,304	+92.883%
2025-12-12	2.9100	2.9800	2.860000	2.8600	-1.379%	2,189,547	+89.510%
2025-12-11	2.8800	2.9297	2.860000	2.9000	+0.346%	1,947,540	+86.897%
2025-12-10	2.7600	2.9150	2.735000	2.8900	+4.332%	3,068,280	+87.543%
2025-12-09	2.7100	2.7899	2.695000	2.7700	+2.214%	1,607,656	+95.668%
2025-12-08	2.7200	2.7600	2.630000	2.7100	0.000%	1,964,199	+100.000%
2025-12-05	2.8000	2.8000	2.700000	2.7100	-3.559%	1,783,246	+100.000%
2025-12-04	2.8200	2.8300	2.750000	2.8100	-0.355%	1,941,390	+92.883%
2025-12-03	2.6900	2.8700	2.687500	2.8200	+5.618%	2,518,179	+92.199%
2025-12-02	2.7700	2.7900	2.660000	2.6700	-1.838%	2,329,920	+102.996%
2025-12-01	2.6300	2.7300	2.580000	2.7200	+1.115%	2,651,867	+99.265%
2025-11-28	2.7000	2.7400	2.660000	2.6900	0.000%	1,200,216	+101.487%
2025-11-26	2.6400	2.7300	2.611500	2.6900	+2.281%	2,169,769	+101.487%
2025-11-25	2.6000	2.6400	2.580000	2.6300	+1.938%	1,763,968	+106.084%
2025-11-24	2.5300	2.6600	2.530000	2.5800	+2.381%	4,250,321	+110.078%
2025-11-21	2.5300	2.5800	2.430000	2.5200	-0.395%	3,098,674	+115.079%
2025-11-20	2.6600	2.6900	2.530000	2.5300	-3.065%	4,006,415	+114.229%
2025-11-19	2.6550	2.6550	2.540000	2.6100	-2.247%	2,609,495	+107.663%
2025-11-18	2.4400	2.7050	2.430000	2.6700	+9.877%	4,979,757	+102.996%
2025-11-17	2.5750	2.5750	2.410000	2.4300	-5.814%	3,505,620	+123.045%
2025-11-14	2.5200	2.6100	2.510000	2.5800	-0.386%	2,677,741	+110.078%
2025-11-13	2.7100	2.7500	2.560000	2.5900	-5.474%	4,636,138	+109.266%
2025-11-12	2.6800	2.8900	2.650000	2.7400	+8.730%	9,293,148	+97.810%
2025-11-11	2.6100	2.6500	2.500000	2.5200	-3.817%	4,037,835	+115.079%
2025-11-10	2.7350	2.8400	2.580000	2.6200	-1.689%	6,483,921	+106.870%
2025-11-07	2.3300	2.7100	2.305000	2.6650	+14.378%	13,176,061	+103.377%
2025-11-06	2.5000	2.5800	2.310000	2.3300	-29.394%	21,866,874	+132.618%
2025-11-05	3.3900	3.4100	3.290000	3.3000	-0.901%	7,708,213	+64.242%
2025-11-04	3.2800	3.3500	3.250000	3.3300	-0.893%	3,865,587	+62.763%
2025-11-03	3.4100	3.4100	3.280000	3.3600	-1.466%	3,281,441	+61.310%
2025-10-31	3.3950	3.4800	3.380000	3.4100	+0.590%	2,968,776	+58.944%
2025-10-30	3.4100	3.4800	3.370000	3.3900	-2.023%	3,219,658	+59.882%
2025-10-29	3.6000	3.6198	3.440000	3.4600	-3.889%	3,909,132	+56.647%
2025-10-28	3.6800	3.6900	3.580000	3.6000	-1.907%	2,497,412	+50.556%
2025-10-27	3.6400	3.7100	3.630000	3.6700	+1.381%	2,521,831	+47.684%
2025-10-24	3.6900	3.7000	3.610000	3.6200	-0.822%	2,715,102	+49.724%
2025-10-23	3.5700	3.6550	3.550000	3.6500	+2.817%	2,809,577	+48.493%
2025-10-22	3.5400	3.5550	3.440000	3.5500	-0.281%	4,549,335	+52.676%
2025-10-21	3.6000	3.6400	3.560000	3.5600	-1.385%	2,701,672	+52.247%
2025-10-20	3.6900	3.7100	3.600000	3.6100	-0.824%	2,684,470	+50.139%
2025-10-17	3.6000	3.7400	3.580000	3.6400	0.000%	2,986,391	+48.901%
2025-10-16	3.7300	3.8000	3.620000	3.6400	-1.622%	4,184,691	+48.901%
2025-10-15	3.8400	3.8600	3.690000	3.7000	-2.632%	4,567,583	+46.486%
2025-10-14	3.7200	3.8500	3.640000	3.8000	+1.877%	3,139,364	+42.632%
2025-10-13	3.7400	3.8000	3.600000	3.7300	+0.269%	4,838,330	+45.308%
2025-10-10	3.8500	3.9900	3.690000	3.7200	-2.618%	6,335,969	+45.699%
2025-10-09	3.9000	3.9200	3.780000	3.8200	-1.546%	3,596,478	+41.885%
2025-10-08	3.8300	3.9600	3.810000	3.8800	+2.646%	4,296,771	+39.691%
2025-10-07	3.9900	4.0250	3.770000	3.7800	-4.786%	4,868,008	+43.386%
2025-10-06	3.7700	3.9800	3.770000	3.9700	+8.174%	6,790,591	+36.524%
2025-10-03	3.6800	3.7750	3.660000	3.6700	0.000%	3,171,879	+47.684%
2025-10-02	3.5750	3.6800	3.490000	3.6700	+3.380%	4,753,024	+47.684%
2025-10-01	3.6550	3.6800	3.540000	3.5500	-3.533%	4,783,480	+52.676%
2025-09-30	3.7000	3.7100	3.630000	3.6800	-0.809%	3,922,015	+47.283%
2025-09-29	3.7850	3.7899	3.690000	3.7100	-1.330%	3,098,769	+46.092%
2025-09-26	3.7750	3.7988	3.740000	3.7600	-0.265%	1,966,555	+44.149%
2025-09-25	3.7700	3.8150	3.720000	3.7700	-1.823%	3,361,579	+43.767%
2025-09-24	3.8500	3.9250	3.800000	3.8400	0.000%	4,269,362	+41.146%
2025-09-23	3.9300	3.9400	3.820000	3.8400	-2.538%	4,257,521	+41.146%
2025-09-22	3.8800	3.9600	3.850000	3.9400	+0.510%	2,938,993	+37.563%
2025-09-19	4.0600	4.1000	3.900000	3.9200	-3.210%	5,373,090	+38.265%
2025-09-18	4.0100	4.1100	3.998500	4.0500	+1.377%	3,064,448	+33.827%
2025-09-17	4.0050	4.0700	3.880000	3.9950	-0.374%	4,069,111	+35.670%
2025-09-16	4.0900	4.1200	3.970000	4.0100	-1.956%	3,412,465	+35.162%
2025-09-15	4.0600	4.1699	4.010000	4.0900	+1.741%	2,737,021	+32.518%
2025-09-12	3.9600	4.0500	3.900000	4.0200	+1.772%	3,868,507	+34.826%
2025-09-11	3.8400	3.9900	3.820000	3.9500	+4.222%	3,236,242	+37.215%
2025-09-10	3.9527	3.9750	3.790000	3.7900	-3.807%	3,827,141	+43.008%
2025-09-09	3.9900	4.0000	3.860000	3.9400	-1.990%	3,839,090	+37.563%
2025-09-08	4.0100	4.1100	3.972300	4.0200	+0.249%	3,165,893	+34.826%
2025-09-05	4.0000	4.0800	3.975400	4.0100	+1.008%	2,475,221	+35.162%
2025-09-04	3.9600	3.9950	3.900000	3.9700	+0.253%	2,080,257	+36.524%
2025-09-03	3.8700	4.1000	3.870000	3.9600	+3.125%	3,750,789	+36.869%
2025-09-02	3.8300	3.8900	3.790000	3.8400	-3.030%	2,815,317	+41.146%
2025-08-29	4.0000	4.0500	3.930000	3.9600	0.000%	1,819,368	+36.869%
2025-08-28	4.0200	4.1098	3.960000	3.9600	-0.503%	2,338,079	+36.869%
2025-08-27	3.9300	4.0000	3.895000	3.9800	+2.051%	2,307,247	+36.181%
2025-08-26	3.9600	3.9962	3.860000	3.9000	-1.515%	2,928,528	+38.974%
2025-08-25	4.1000	4.1000	3.950000	3.9600	-3.415%	3,546,179	+36.869%
2025-08-22	3.8100	4.1100	3.800000	4.1000	+11.413%	6,970,665	+32.195%
2025-08-21	3.6300	3.7100	3.600000	3.6800	+0.546%	3,074,630	+47.283%
2025-08-20	3.7500	3.7500	3.610000	3.6600	-2.918%	4,596,739	+48.087%
2025-08-19	3.9100	3.9100	3.760000	3.7700	-3.085%	3,250,224	+43.767%
2025-08-18	3.8400	4.0500	3.830000	3.8900	+1.567%	4,436,834	+39.332%
2025-08-15	3.9400	3.9500	3.800000	3.8300	-2.792%	5,175,737	+41.514%
2025-08-14	3.9300	3.9797	3.860000	3.9400	-1.623%	3,164,830	+37.563%
2025-08-13	4.0300	4.0500	3.920000	4.0050	-0.125%	3,509,298	+35.331%
2025-08-12	4.0000	4.0397	3.895000	4.0100	+0.250%	3,530,519	+35.162%
2025-08-11	3.8850	4.0700	3.780000	4.0000	+1.652%	4,820,480	+35.500%
2025-08-08	4.1000	4.3784	3.900000	3.9350	+5.214%	7,761,907	+37.738%
2025-08-07	3.9050	4.1200	3.500000	3.7400	-17.257%	18,467,080	+44.920%
2025-08-06	4.6500	4.6800	4.464600	4.5200	-1.739%	6,632,051	+19.912%
2025-08-05	4.7700	4.7800	4.530000	4.6000	-3.967%	4,616,512	+17.826%
2025-08-04	4.6400	4.7900	4.590000	4.7900	+6.920%	3,099,656	+13.152%
2025-08-01	4.4700	4.5300	4.411206	4.4800	-2.820%	2,774,429	+20.982%
2025-07-31	4.5800	4.6950	4.560000	4.6100	0.000%	2,482,869	+17.570%
2025-07-30	4.7300	4.8000	4.580000	4.6100	-2.331%	3,617,481	+17.570%
2025-07-29	4.8600	4.9000	4.670000	4.7200	-2.479%	3,278,825	+14.831%
2025-07-28	5.0850	5.2800	4.820000	4.8400	-2.222%	5,167,246	+11.983%
2025-07-25	4.6900	4.9853	4.630000	4.9500	+7.843%	4,008,459	+9.495%
2025-07-24	4.7900	4.7900	4.590000	4.5900	-4.175%	2,560,109	+18.083%
2025-07-23	4.7900	4.8675	4.710000	4.7900	+0.630%	2,272,461	+13.152%
2025-07-22	4.6600	4.8800	4.651700	4.7600	+2.808%	3,472,304	+13.866%
2025-07-21	4.6700	4.7200	4.590000	4.6300	+0.652%	2,398,571	+17.063%
2025-07-18	4.4800	4.6900	4.440000	4.6000	+4.072%	3,034,391	+17.826%
2025-07-17	4.4500	4.5800	4.420000	4.4200	-0.226%	2,625,730	+22.624%
2025-07-16	4.4800	4.5000	4.339900	4.4300	-0.449%	2,717,148	+22.348%
2025-07-15	4.5600	4.5900	4.410000	4.4500	-1.549%	3,684,136	+21.798%
2025-07-14	4.6700	4.6700	4.490000	4.5200	-2.586%	2,961,517	+19.912%
2025-07-11	4.8000	4.8071	4.630000	4.6400	-3.534%	1,999,471	+16.810%
2025-07-10	4.8700	4.9550	4.800000	4.8100	-1.029%	1,541,120	+12.682%
2025-07-09	4.9200	4.9300	4.700000	4.8600	-1.018%	2,504,834	+11.523%
2025-07-08	5.0200	5.0500	4.875000	4.9100	-1.603%	3,250,751	+10.387%
2025-07-07	5.1000	5.1800	4.980000	4.9900	-3.107%	2,594,422	+8.617%
2025-07-03	5.1700	5.2100	5.105000	5.1500	0.000%	1,119,039	+5.243%
2025-07-02	5.0950	5.1700	5.040100	5.1500	+1.378%	1,669,348	+5.243%
2025-07-01	5.0600	5.1550	4.990000	5.0800	-0.196%	3,049,886	+6.693%
2025-06-30	4.9400	5.1500	4.920000	5.0900	+4.303%	2,476,476	+6.483%
2025-06-27	4.9100	5.0200	4.839200	4.8800	+0.205%	3,939,358	+11.066%
2025-06-26	4.8200	4.9200	4.720000	4.8700	+1.037%	2,286,640	+11.294%
2025-06-25	4.9700	4.9700	4.800000	4.8200	-2.626%	1,941,435	+12.448%
2025-06-24	4.9500	4.9800	4.780000	4.9500	+2.062%	3,348,574	+9.495%
2025-06-23	4.6800	4.8800	4.610000	4.8500	+3.412%	3,267,517	+11.753%
2025-06-20	4.4900	4.7150	4.450000	4.6900	+7.323%	4,023,827	+15.565%
2025-06-18	4.3900	4.4800	4.300000	4.3700	-0.682%	1,929,959	+24.027%
2025-06-17	4.5000	4.5400	4.390000	4.4000	-3.084%	1,903,897	+23.182%
2025-06-16	4.5800	4.6400	4.510000	4.5400	0.000%	1,902,019	+19.383%
2025-06-13	4.6500	4.7420	4.540000	4.5400	-4.622%	2,103,539	+19.383%
2025-06-12	4.7600	4.8100	4.680000	4.7600	-1.040%	2,110,534	+13.866%
2025-06-11	5.0000	5.0250	4.800000	4.8100	-3.219%	2,564,634	+12.682%
2025-06-10	4.9900	5.0550	4.870000	4.9700	0.000%	2,535,833	+9.054%
2025-06-09	5.2300	5.2300	4.930000	4.9700	-3.682%	3,102,498	+9.054%
2025-06-06	5.1300	5.2500	5.110000	5.1600	+0.781%	2,348,138	+5.039%
2025-06-05	5.0500	5.2050	4.980000	5.1200	+0.986%	2,885,434	+5.859%
2025-06-04	5.0800	5.2250	5.045000	5.0700	+0.396%	2,165,042	+6.903%
2025-06-03	5.0200	5.1000	4.962000	5.0500	+0.398%	1,621,129	+7.327%
2025-06-02	4.9800	5.0500	4.850000	5.0300	0.000%	2,580,325	+7.753%
2025-05-30	4.9000	5.1000	4.870000	5.0300	+1.004%	2,342,350	+7.753%
2025-05-29	5.0000	5.1150	4.940000	4.9800	+2.049%	2,280,094	+8.835%
2025-05-28	4.9700	5.0000	4.840000	4.8800	-2.008%	1,777,385	+11.066%
2025-05-27	4.9300	5.0200	4.810500	4.9800	+2.680%	2,479,823	+8.835%
2025-05-23	4.7800	4.8900	4.760000	4.8500	-1.020%	1,829,780	+11.753%
2025-05-22	4.9200	4.9800	4.810000	4.9000	-1.210%	2,230,489	+10.612%
2025-05-21	5.3000	5.3000	4.940000	4.9600	-7.807%	3,345,390	+9.274%
2025-05-20	5.4600	5.5200	5.330000	5.3800	-1.465%	2,164,348	+0.743%
2025-05-19	5.3700	5.5150	5.270000	5.4600	-0.907%	2,637,948	-0.733%
2025-05-16	5.2350	5.5452	5.200000	5.5100	+5.962%	3,237,783	-1.633%
2025-05-15	5.0600	5.2285	5.025000	5.2000	+3.175%	2,467,387	+4.231%
2025-05-14	5.1200	5.1900	5.005000	5.0400	-1.754%	3,193,324	+7.540%
2025-05-13	5.1700	5.1900	4.990000	5.1300	+1.183%	3,411,388	+5.653%
2025-05-12	5.3200	5.3699	5.000000	5.0700	+4.752%	5,094,391	+6.903%
2025-05-09	4.6600	5.1900	4.660000	4.8400	+10.502%	5,979,981	+11.983%
2025-05-08	4.8500	4.9500	4.320000	4.3800	-8.750%	6,555,250	+23.744%
2025-05-07	5.0300	5.1100	4.765000	4.8000	-3.226%	4,489,449	+12.917%
2025-05-06	4.8300	4.9900	4.810000	4.9600	+0.405%	1,361,019	+9.274%
2025-05-05	4.9100	5.0000	4.900000	4.9400	-1.002%	1,770,109	+9.717%
2025-05-02	4.9000	5.0100	4.863600	4.9900	+3.313%	1,438,220	+8.617%
2025-05-01	4.8300	4.8900	4.760000	4.8300	+0.835%	1,490,917	+12.215%
2025-04-30	4.7400	4.8750	4.660000	4.7900	-0.828%	1,291,062	+13.152%
2025-04-29	4.8000	4.8400	4.720000	4.8300	+0.835%	2,023,341	+12.215%
2025-04-28	4.8000	4.8950	4.720000	4.7900	-0.208%	1,092,596	+13.152%
2025-04-25	4.7500	4.8000	4.680000	4.8000	+0.840%	1,211,279	+12.917%
2025-04-24	4.5200	4.7750	4.490000	4.7600	+5.543%	1,446,267	+13.866%
2025-04-23	4.6800	4.7500	4.500000	4.5100	+0.670%	1,419,507	+20.177%
2025-04-22	4.3300	4.5300	4.330000	4.4800	+6.161%	1,603,095	+20.982%
2025-04-21	4.3800	4.4600	4.165000	4.2200	-3.872%	2,098,465	+28.436%
2025-04-17	4.4400	4.5401	4.380000	4.3900	-0.679%	1,678,487	+23.462%
2025-04-16	4.3700	4.5500	4.370000	4.4200	-0.674%	2,294,879	+22.624%
2025-04-15	4.4300	4.5250	4.370000	4.4500	+0.451%	3,060,616	+21.798%
2025-04-14	4.5600	4.6100	4.380100	4.4300	+0.682%	1,526,106	+22.348%
2025-04-11	4.4100	4.4900	4.285000	4.4000	-0.677%	1,816,315	+23.182%
2025-04-10	4.5400	4.5500	4.310000	4.4300	-4.113%	1,883,738	+22.348%
2025-04-09	4.1300	4.7250	4.110000	4.6200	+10.000%	3,437,934	+17.316%
2025-04-08	4.5200	4.5800	4.110000	4.2000	-2.552%	2,835,079	+29.048%
2025-04-07	3.9300	4.4400	3.780000	4.3100	+3.110%	3,787,869	+25.754%
2025-04-04	4.2300	4.2500	3.910000	4.1800	-3.129%	4,208,409	+29.665%
2025-04-03	4.6200	4.7000	4.310000	4.3150	-13.700%	3,400,189	+25.608%
2025-04-02	4.7266	5.0900	4.726600	5.0000	+4.603%	2,924,196	+8.400%
2025-04-01	4.6900	4.8450	4.671300	4.7800	+1.702%	1,771,718	+13.389%
2025-03-31	4.6300	4.7800	4.560000	4.7000	-0.844%	3,252,650	+15.319%
2025-03-28	4.9800	4.9880	4.680000	4.7400	-4.819%	2,353,790	+14.346%
2025-03-27	4.9400	5.0500	4.910000	4.9800	-0.200%	1,416,303	+8.835%
2025-03-26	5.0700	5.1017	4.930000	4.9900	-1.578%	1,447,737	+8.617%
2025-03-25	5.1300	5.1400	4.980000	5.0700	-1.553%	1,617,344	+6.903%
2025-03-24	5.0750	5.2200	5.060000	5.1500	+2.590%	3,046,067	+5.243%
2025-03-21	4.9200	5.0400	4.860000	5.0200	0.000%	2,026,833	+7.968%
2025-03-20	5.0000	5.0795	4.970000	5.0200	-0.594%	2,307,726	+7.968%
2025-03-19	5.0000	5.1350	4.980000	5.0500	+0.798%	1,857,536	+7.327%
2025-03-18	5.1200	5.1350	4.965000	5.0100	-2.718%	2,420,959	+8.184%
2025-03-17	5.0700	5.1700	5.050000	5.1500	+1.179%	2,228,145	+5.243%
2025-03-14	4.9100	5.1100	4.850000	5.0900	+5.165%	2,608,170	+6.483%
2025-03-13	5.0200	5.1000	4.805000	4.8400	-4.158%	2,427,228	+11.983%
2025-03-12	4.9900	5.1100	4.893000	5.0500	+4.339%	3,206,340	+7.327%
2025-03-11	4.8000	4.9400	4.680000	4.8400	+2.760%	3,133,935	+11.983%
2025-03-10	4.8600	5.0500	4.660000	4.7100	-5.231%	3,981,475	+15.074%
2025-03-07	4.8400	4.9964	4.760000	4.9700	+1.636%	3,877,728	+9.054%
2025-03-06	5.0750	5.1000	4.870000	4.8900	-6.322%	2,604,913	+10.838%
2025-03-05	5.1700	5.2900	5.080000	5.2200	+1.163%	2,090,727	+3.831%
2025-03-04	4.8700	5.3200	4.850000	5.1600	+0.978%	3,632,462	+5.039%
2025-03-03	5.4750	5.6200	5.090000	5.1100	-5.370%	3,120,920	+6.067%
2025-02-28	4.9800	5.4350	4.890000	5.4000	+7.892%	4,588,668	+0.370%
2025-02-27	5.0450	5.2100	4.550000	5.0050	-11.884%	10,927,937	+8.292%
2025-02-26	5.7250	5.8700	5.595000	5.6800	+1.975%	4,864,343	-4.577%
2025-02-25	5.6200	5.7000	5.380000	5.5700	-1.764%	2,836,325	-2.693%
2025-02-24	5.8100	5.8700	5.640000	5.6700	-1.047%	2,694,296	-4.409%
2025-02-21	6.1700	6.2200	5.715000	5.7300	-4.975%	3,451,441	-5.410%
2025-02-20	6.1100	6.1600	5.940000	6.0300	-2.585%	2,119,661	-10.116%
2025-02-19	6.2400	6.3099	6.050000	6.1900	-1.118%	1,576,459	-12.439%
2025-02-18	6.2800	6.4250	6.185000	6.2600	+0.482%	1,723,664	-13.419%
2025-02-14	6.4100	6.4600	6.200000	6.2300	-2.504%	1,452,886	-13.002%

.dark-mode .NF9RVL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NF9RVL{ color: #333333; background-color: white; border: 2px solid #333333; }HNSTThe Honest Company, Inc. Common Stockstock NASDAQ

HNST
The Honest Company, Inc. Common Stock
stock NASDAQ