The Honest Company, Inc.HNSTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.44 | $2.55 | $2.41 | $2.50 | 2.29M |
| 1/30/2026 | $2.45 | $2.49 | $2.41 | $2.47 | 1.85M |
| 1/29/2026 | $2.42 | $2.46 | $2.37 | $2.44 | 1.74M |
| 1/28/2026 | $2.49 | $2.52 | $2.42 | $2.43 | 1.23M |
| 1/27/2026 | $2.51 | $2.52 | $2.46 | $2.50 | 1.05M |
| 1/26/2026 | $2.55 | $2.58 | $2.49 | $2.50 | 1.22M |
| 1/23/2026 | $2.56 | $2.62 | $2.55 | $2.58 | 1.76M |
| 1/22/2026 | $2.50 | $2.62 | $2.50 | $2.54 | 1.85M |
| 1/21/2026 | $2.46 | $2.53 | $2.43 | $2.49 | 2.17M |
| 1/20/2026 | $2.42 | $2.50 | $2.41 | $2.45 | 2.05M |
| 1/16/2026 | $2.53 | $2.54 | $2.46 | $2.49 | 2.52M |
| 1/15/2026 | $2.58 | $2.62 | $2.52 | $2.59 | 1.68M |
| 1/14/2026 | $2.55 | $2.61 | $2.52 | $2.60 | 1.55M |
| 1/13/2026 | $2.58 | $2.59 | $2.54 | $2.55 | 1.22M |
| 1/12/2026 | $2.57 | $2.60 | $2.52 | $2.58 | 1.78M |
| 1/9/2026 | $2.63 | $2.69 | $2.57 | $2.58 | 2.20M |
| 1/8/2026 | $2.62 | $2.69 | $2.60 | $2.63 | 2.13M |
| 1/7/2026 | $2.65 | $2.66 | $2.57 | $2.63 | 2.05M |
| 1/6/2026 | $2.65 | $2.67 | $2.56 | $2.64 | 2.64M |
| 1/5/2026 | $2.63 | $2.71 | $2.62 | $2.63 | 2.47M |
| 1/2/2026 | $2.62 | $2.68 | $2.59 | $2.61 | 2.04M |
| 12/31/2025 | $2.62 | $2.65 | $2.57 | $2.58 | 2.84M |
| 12/30/2025 | $2.67 | $2.72 | $2.62 | $2.62 | 2.08M |
| 12/29/2025 | $2.69 | $2.74 | $2.65 | $2.68 | 2.72M |
| 12/26/2025 | $2.75 | $2.76 | $2.68 | $2.71 | 2.52M |
| 12/24/2025 | $2.68 | $2.76 | $2.66 | $2.76 | 1.39M |
| 12/23/2025 | $2.71 | $2.72 | $2.64 | $2.70 | 2.57M |
| 12/22/2025 | $2.84 | $2.90 | $2.70 | $2.71 | 2.69M |
| 12/19/2025 | $2.81 | $2.83 | $2.76 | $2.79 | 2.28M |
| 12/18/2025 | $2.82 | $2.86 | $2.75 | $2.79 | 2.20M |
| 12/17/2025 | $2.86 | $2.92 | $2.77 | $2.79 | 1.71M |
| 12/16/2025 | $2.81 | $2.91 | $2.80 | $2.86 | 1.31M |
| 12/15/2025 | $2.88 | $2.92 | $2.80 | $2.81 | 1.61M |
| 12/12/2025 | $2.91 | $2.98 | $2.86 | $2.86 | 2.19M |
| 12/11/2025 | $2.88 | $2.93 | $2.86 | $2.90 | 1.95M |
| 12/10/2025 | $2.76 | $2.92 | $2.74 | $2.89 | 3.07M |
| 12/9/2025 | $2.71 | $2.79 | $2.70 | $2.77 | 1.61M |
| 12/8/2025 | $2.72 | $2.76 | $2.63 | $2.71 | 1.96M |
| 12/5/2025 | $2.80 | $2.80 | $2.70 | $2.71 | 1.78M |
| 12/4/2025 | $2.82 | $2.83 | $2.75 | $2.81 | 1.94M |
| 12/3/2025 | $2.69 | $2.87 | $2.69 | $2.82 | 2.52M |
| 12/2/2025 | $2.77 | $2.79 | $2.66 | $2.67 | 2.33M |
| 12/1/2025 | $2.63 | $2.73 | $2.58 | $2.72 | 2.65M |
| 11/28/2025 | $2.70 | $2.74 | $2.66 | $2.69 | 1.20M |
| 11/26/2025 | $2.64 | $2.73 | $2.61 | $2.69 | 2.17M |
| 11/25/2025 | $2.60 | $2.64 | $2.58 | $2.63 | 1.76M |
| 11/24/2025 | $2.53 | $2.66 | $2.53 | $2.58 | 4.25M |
| 11/21/2025 | $2.53 | $2.58 | $2.43 | $2.52 | 3.10M |
| 11/20/2025 | $2.66 | $2.69 | $2.53 | $2.53 | 4.01M |
| 11/19/2025 | $2.66 | $2.66 | $2.54 | $2.61 | 2.61M |
| 11/18/2025 | $2.44 | $2.71 | $2.43 | $2.67 | 4.98M |
| 11/17/2025 | $2.58 | $2.58 | $2.41 | $2.43 | 3.51M |
| 11/14/2025 | $2.52 | $2.61 | $2.51 | $2.58 | 2.68M |
| 11/13/2025 | $2.71 | $2.75 | $2.56 | $2.59 | 4.64M |
| 11/12/2025 | $2.68 | $2.89 | $2.65 | $2.74 | 9.30M |
| 11/11/2025 | $2.61 | $2.65 | $2.50 | $2.52 | 4.04M |
| 11/10/2025 | $2.74 | $2.84 | $2.58 | $2.62 | 6.48M |
| 11/7/2025 | $2.33 | $2.71 | $2.31 | $2.67 | 13.18M |
| 11/6/2025 | $2.50 | $2.58 | $2.31 | $2.33 | 21.87M |
| 11/5/2025 | $3.39 | $3.41 | $3.29 | $3.30 | 7.71M |