earnings
HN
NASDAQ · HNST
The Honest Company, Inc.
Consumer Cyclical · Specialty Retail
$5.03
Up+$0.01 (+0.10%)
Updated Oct 7, 2026, 3:05 PM
SID Score
4.6/10
Composite research score
Smart Money
—
Institutional and insider signal
- Market cap
- 326.43M
- P/E ratio
- 50.02
- Dividend yield
- 0.00%
- 52-week range
- $2.66 – $6.01
- Volume
- 1.47M
- Avg. volume
- 4.09M
Price performance · HNST
HNST price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 6, 2026
HNST closed at $5.03 after 21 trading sessions, down 12.37% for the selected period.
- Last close
- $5.03
- Period change
- -12.37%
- Period low
- $5.02
- Period high
- $5.74
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 6, 2026 | $5.19 | $5.21 | $5.02 | $5.03 | 1.47M |
| Oct 5, 2026 | $5.13 | $5.205 | $5.09 | $5.15 | 1.09M |
| Oct 2, 2026 | $5.05 | $5.18 | $5.035 | $5.16 | 1.05M |
| Oct 1, 2026 | $5.13 | $5.20 | $4.945 | $5.02 | 1.64M |
| Sep 30, 2026 | $5.27 | $5.27 | $5.11 | $5.13 | 1.35M |
| Sep 29, 2026 | $5.27 | $5.33 | $5.18 | $5.21 | 1.38M |
| Sep 28, 2026 | $5.21 | $5.31 | $5.16 | $5.30 | 1.7M |
| Sep 25, 2026 | $5.31 | $5.34 | $5.215 | $5.29 | 1.36M |
| Sep 24, 2026 | $5.17 | $5.295 | $5.11 | $5.28 | 1.51M |
| Sep 23, 2026 | $5.42 | $5.46 | $5.18 | $5.18 | 1.78M |
| Sep 22, 2026 | $5.48 | $5.59 | $5.255 | $5.41 | 2.28M |
| Sep 21, 2026 | $5.35 | $5.36 | $5.26 | $5.33 | 1.46M |
| Sep 18, 2026 | $5.32 | $5.37 | $5.22 | $5.33 | 2.87M |
| Sep 17, 2026 | $5.415 | $5.435 | $5.27 | $5.32 | 1.98M |
| Sep 16, 2026 | $5.45 | $5.57 | $5.32 | $5.345 | 1.75M |
| Sep 15, 2026 | $5.50 | $5.53 | $5.41 | $5.43 | 1.54M |
| Sep 14, 2026 | $5.41 | $5.64 | $5.38 | $5.55 | 1.66M |
| Sep 11, 2026 | $5.42 | $5.475 | $5.22 | $5.41 | 1.91M |
| Sep 10, 2026 | $5.36 | $5.555 | $5.26 | $5.31 | 2.03M |
| Sep 9, 2026 | $5.635 | $5.70 | $5.415 | $5.44 | 2.38M |
| Sep 8, 2026 | $5.91 | $5.96 | $5.71 | $5.74 | 2.19M |
Latest HNST news
The latest Smart Investors Daily articles mentioning HNST.
Stock researchCompany · Financials
Company
Market Activity
Research & News
Loading stock research…