earnings
HN
NASDAQ · HNST
The Honest Company, Inc.
Consumer Cyclical · Specialty Retail
$4.59
Up+$0.02 (+0.44%)
Updated Oct 30, 2026, 9:16 AM
SID Score
4.5/10
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
- $2.07 – $6.01
- Volume
- 1.77M
- Avg. volume
- 4.09M
Price performance · HNST
HNST price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Oct 29, 2026
HNST closed at $4.59 after 21 trading sessions, down 8.57% for the selected period.
- Last close
- $4.59
- Period change
- -8.57%
- Period low
- $4.57
- Period high
- $5.19
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 29, 2026 | $4.61 | $4.71 | $4.57 | $4.59 | 1.77M |
| Oct 28, 2026 | $4.685 | $4.695 | $4.56 | $4.57 | 2.64M |
| Oct 27, 2026 | $4.75 | $4.76 | $4.46 | $4.71 | 2.2M |
| Oct 26, 2026 | $4.77 | $4.85 | $4.69 | $4.76 | 1.65M |
| Oct 23, 2026 | $4.81 | $4.89 | $4.75 | $4.80 | 2.1M |
| Oct 22, 2026 | $4.85 | $4.936 | $4.7301 | $4.86 | 2.19M |
| Oct 21, 2026 | $5.04 | $5.065 | $4.775 | $4.86 | 2.55M |
| Oct 20, 2026 | $5.01 | $5.10 | $4.995 | $5.065 | 1.03M |
| Oct 19, 2026 | $5.08 | $5.08 | $4.91 | $4.97 | 1.06M |
| Oct 16, 2026 | $5.144 | $5.27 | $4.92 | $5.00 | 1.27M |
| Oct 15, 2026 | $4.98 | $5.155 | $4.93 | $5.12 | 2.2M |
| Oct 14, 2026 | $5.13 | $5.18 | $5.01 | $5.07 | 1.51M |
| Oct 13, 2026 | $5.18 | $5.23 | $5.1016 | $5.19 | 756.29K |
| Oct 12, 2026 | $5.03 | $5.18 | $4.9417 | $5.16 | 1.09M |
| Oct 9, 2026 | $4.95 | $5.07 | $4.95 | $5.07 | 865.22K |
| Oct 8, 2026 | $4.92 | $4.98 | $4.80 | $4.97 | 2.01M |
| Oct 7, 2026 | $5.03 | $5.10 | $4.90 | $4.93 | 1.38M |
| 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 |
Latest HNST news
The latest Smart Investors Daily articles mentioning HNST.
Stock researchResearch & News · News
Company
Market Activity
Research & News
Loading stock research…