Honest Inc. (HNST)
NASDAQ: HNST
· Real-Time Price · USD
3.83
-0.11 (-2.79%)
At close: Aug 15, 2025, 12:27 PM
HNST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.93 | 3.98 | 3.86 | 3.94 | 3.94 | -1.75% | 3,114,905 |
| Aug 13, 2025 | 4.03 | 4.05 | 3.92 | 4.01 | 4.01 | 0.00% | 3,509,300 |
| Aug 12, 2025 | 4.00 | 4.04 | 3.90 | 4.01 | 4.01 | 0.25% | 3,530,519 |
| Aug 11, 2025 | 3.89 | 4.07 | 3.78 | 4.00 | 4.00 | 1.52% | 4,820,500 |
| Aug 8, 2025 | 4.10 | 4.38 | 3.90 | 3.94 | 3.94 | 5.35% | 7,761,907 |
| Aug 7, 2025 | 3.91 | 4.12 | 3.50 | 3.74 | 3.74 | -17.26% | 18,467,100 |
| Aug 6, 2025 | 4.65 | 4.68 | 4.46 | 4.52 | 4.52 | -1.74% | 6,632,100 |
| Aug 5, 2025 | 4.77 | 4.78 | 4.53 | 4.60 | 4.60 | -3.97% | 4,616,512 |
| Aug 4, 2025 | 4.64 | 4.79 | 4.59 | 4.79 | 4.79 | 6.92% | 3,099,700 |
| Aug 1, 2025 | 4.47 | 4.53 | 4.41 | 4.48 | 4.48 | -2.82% | 2,774,429 |
| Jul 31, 2025 | 4.58 | 4.70 | 4.56 | 4.61 | 4.61 | 0.00% | 2,482,900 |
| Jul 30, 2025 | 4.73 | 4.80 | 4.58 | 4.61 | 4.61 | -2.33% | 3,617,500 |
| Jul 29, 2025 | 4.86 | 4.90 | 4.67 | 4.72 | 4.72 | -2.48% | 3,278,825 |
| Jul 28, 2025 | 5.09 | 5.28 | 4.82 | 4.84 | 4.84 | -2.22% | 5,167,246 |
| Jul 25, 2025 | 4.69 | 4.99 | 4.63 | 4.95 | 4.95 | 7.84% | 4,008,500 |
| Jul 24, 2025 | 4.79 | 4.79 | 4.59 | 4.59 | 4.59 | -4.18% | 2,560,109 |
| Jul 23, 2025 | 4.79 | 4.87 | 4.71 | 4.79 | 4.79 | 0.63% | 2,272,500 |
| Jul 22, 2025 | 4.66 | 4.88 | 4.65 | 4.76 | 4.76 | 2.81% | 3,472,304 |
| Jul 21, 2025 | 4.67 | 4.72 | 4.59 | 4.63 | 4.63 | 0.65% | 2,398,600 |
| Jul 18, 2025 | 4.48 | 4.69 | 4.44 | 4.60 | 4.60 | 4.07% | 3,034,400 |