Honest Inc. (HNST)
NASDAQ: HNST
· Real-Time Price · USD
3.67
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
3.70
0.82%
After-hours: Oct 03, 2025, 07:53 PM EDT
HNST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.68 | 3.78 | 3.66 | 3.67 | 3.67 | 0.00% | 3,128,418 |
| Oct 2, 2025 | 3.58 | 3.68 | 3.49 | 3.67 | 3.67 | 3.38% | 4,753,024 |
| Oct 1, 2025 | 3.66 | 3.68 | 3.54 | 3.55 | 3.55 | -3.53% | 4,783,500 |
| Sep 30, 2025 | 3.70 | 3.71 | 3.63 | 3.68 | 3.68 | -0.81% | 3,922,015 |
| Sep 29, 2025 | 3.79 | 3.79 | 3.69 | 3.71 | 3.71 | -1.33% | 3,098,800 |
| Sep 26, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -0.27% | 1,966,600 |
| Sep 25, 2025 | 3.77 | 3.82 | 3.72 | 3.77 | 3.77 | -1.82% | 3,361,600 |
| Sep 24, 2025 | 3.85 | 3.93 | 3.80 | 3.84 | 3.84 | 0.00% | 4,269,400 |
| Sep 23, 2025 | 3.93 | 3.94 | 3.82 | 3.84 | 3.84 | -2.54% | 4,257,521 |
| Sep 22, 2025 | 3.88 | 3.96 | 3.85 | 3.94 | 3.94 | 0.51% | 2,939,000 |
| Sep 19, 2025 | 4.06 | 4.10 | 3.90 | 3.92 | 3.92 | -3.21% | 5,373,100 |
| Sep 18, 2025 | 4.01 | 4.11 | 4.00 | 4.05 | 4.05 | 1.25% | 3,064,448 |
| Sep 17, 2025 | 4.01 | 4.07 | 3.88 | 4.00 | 4.00 | -0.25% | 4,069,111 |
| Sep 16, 2025 | 4.09 | 4.12 | 3.97 | 4.01 | 4.01 | -1.96% | 3,412,500 |
| Sep 15, 2025 | 4.06 | 4.17 | 4.01 | 4.09 | 4.09 | 1.74% | 2,737,021 |
| Sep 12, 2025 | 3.96 | 4.05 | 3.90 | 4.02 | 4.02 | 1.77% | 3,868,507 |
| Sep 11, 2025 | 3.84 | 3.99 | 3.82 | 3.95 | 3.95 | 4.22% | 3,236,242 |
| Sep 10, 2025 | 3.95 | 3.98 | 3.79 | 3.79 | 3.79 | -3.81% | 3,827,141 |
| Sep 9, 2025 | 3.99 | 4.00 | 3.86 | 3.94 | 3.94 | -1.99% | 3,839,100 |
| Sep 8, 2025 | 4.01 | 4.11 | 3.97 | 4.02 | 4.02 | 0.25% | 3,165,900 |
Page 1 of 56