NASDAQ · HNST

The Honest Company, Inc.

Consumer Cyclical · Specialty Retail

$5.03

Down-$0.14 (-2.78%)

Updated Aug 14, 2026, 7:13 PM

SID Score

5.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

HNST price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HNST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 13, 2026	$5.05	$5.1801	$5.01	$5.03	2.05M
Aug 12, 2026	$5.275	$5.38	$5.045	$5.07	3.04M
Aug 11, 2026	$5.23	$5.28	$5.10	$5.21	3.64M
Aug 10, 2026	$5.46	$5.60	$5.18	$5.23	4.29M
Aug 7, 2026	$5.36	$5.79	$5.235	$5.46	6.79M
Aug 6, 2026	$4.885	$5.84	$4.84	$5.42	20.1M
Aug 5, 2026	$3.88	$3.945	$3.8303	$3.85	1.44M
Aug 4, 2026	$3.69	$3.91	$3.68	$3.89	1.4M
Aug 3, 2026	$3.69	$3.775	$3.58	$3.665	1.12M
Jul 31, 2026	$3.735	$3.735	$3.6118	$3.65	1.01M
Jul 30, 2026	$3.74	$3.76	$3.685	$3.72	1.08M
Jul 29, 2026	$3.79	$3.85	$3.715	$3.74	1.01M
Jul 28, 2026	$3.84	$3.92	$3.81	$3.82	968.08K
Jul 27, 2026	$3.84	$3.8992	$3.81	$3.84	1.08M
Jul 24, 2026	$3.72	$3.875	$3.70	$3.79	1.29M
Jul 23, 2026	$3.78	$3.78	$3.65	$3.72	1.21M
Jul 22, 2026	$3.85	$3.905	$3.7914	$3.84	978.67K
Jul 21, 2026	$3.85	$3.90	$3.73	$3.89	1.35M
Jul 20, 2026	$3.83	$3.91	$3.695	$3.87	1.51M
Jul 17, 2026	$3.875	$3.965	$3.83	$3.83	1.26M
Jul 16, 2026	$3.99	$4.0105	$3.8716	$3.92	1.2M