Honest Inc. (HNST)
NASDAQ: HNST
· Real-Time Price · USD
4.02
0.01 (0.25%)
At close: Sep 08, 2025, 3:59 PM
3.99
-0.70%
After-hours: Sep 08, 2025, 07:59 PM EDT
HNST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.01 | 4.11 | 3.97 | 4.02 | n/a | 0.25% | 3,141,008 |
| Sep 5, 2025 | 4.00 | 4.08 | 3.98 | 4.01 | 4.01 | 1.01% | 2,475,221 |
| Sep 4, 2025 | 3.96 | 4.00 | 3.90 | 3.97 | 3.97 | 0.25% | 2,080,300 |
| Sep 3, 2025 | 3.87 | 4.10 | 3.87 | 3.96 | 3.96 | 3.13% | 3,750,800 |
| Sep 2, 2025 | 3.83 | 3.89 | 3.79 | 3.84 | 3.84 | -3.03% | 2,815,317 |
| Aug 29, 2025 | 4.00 | 4.05 | 3.93 | 3.96 | 3.96 | 0.00% | 1,819,400 |
| Aug 28, 2025 | 4.02 | 4.11 | 3.96 | 3.96 | 3.96 | -0.50% | 2,338,100 |
| Aug 27, 2025 | 3.93 | 4.00 | 3.90 | 3.98 | 3.98 | 2.05% | 2,307,247 |
| Aug 26, 2025 | 3.96 | 4.00 | 3.86 | 3.90 | 3.90 | -1.52% | 2,928,528 |
| Aug 25, 2025 | 4.10 | 4.10 | 3.95 | 3.96 | 3.96 | -3.41% | 3,546,200 |
| Aug 22, 2025 | 3.81 | 4.11 | 3.80 | 4.10 | 4.10 | 11.41% | 6,970,700 |
| Aug 21, 2025 | 3.63 | 3.71 | 3.60 | 3.68 | 3.68 | 0.55% | 3,074,630 |
| Aug 20, 2025 | 3.75 | 3.75 | 3.61 | 3.66 | 3.66 | -2.92% | 4,596,739 |
| Aug 19, 2025 | 3.91 | 3.91 | 3.76 | 3.77 | 3.77 | -3.08% | 3,250,224 |
| Aug 18, 2025 | 3.84 | 4.05 | 3.83 | 3.89 | 3.89 | 1.57% | 4,436,834 |
| Aug 15, 2025 | 3.94 | 3.95 | 3.80 | 3.83 | 3.83 | -2.79% | 5,175,737 |
| Aug 14, 2025 | 3.93 | 3.98 | 3.86 | 3.94 | 3.94 | -1.75% | 3,164,830 |
| 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 |