stockNASDAQ: HNST • 28 Days Updates
The Honest Company Inc. (HNST)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:honest.com
Price & Performance Trajectory
The Honest Company Inc.NASDAQ: HNST
Latest Close
$5.07
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHNST session performance
✓ Latest Close USD
$5.07
Latest session close
$-0.34vs period start
Period Return % % GAIN
-6.28%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$5.64 / $4.8
Period range envelope
$0.84channel spread
Total Volume SHARES
30.90M
Period turnover
Avg: 1.55M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $5.07 | +2.01% | $5.07 | $4.95 | 850.5K |
| Oct 08, 2026 | $4.97 | +0.81% | $4.98 | $4.80 | 1.77M |
| Oct 07, 2026 | $4.93 | -1.99% | $5.10 | $4.90 | 1.36M |
| Oct 06, 2026 | $5.03 | -2.33% | $5.21 | $5.02 | 1.38M |
| Oct 05, 2026 | $5.15 | -0.19% | $5.21 | $5.09 | 1.08M |
| Oct 02, 2026 | $5.16 | +2.79% | $5.18 | $5.04 | 1.05M |
| Oct 01, 2026 | $5.02 | -2.14% | $5.20 | $4.95 | 1.64M |
| Sep 30, 2026 | $5.13 | -1.54% | $5.27 | $5.11 | 1.35M |
| Sep 29, 2026 | $5.21 | -1.70% | $5.33 | $5.18 | 1.38M |
| Sep 28, 2026 | $5.30 | +0.19% | $5.31 | $5.16 | 1.70M |
| Sep 24, 2026 | $5.25 | +1.25% | $5.27 | $5.11 | 150.2K |
| Sep 23, 2026 | $5.18 | -4.25% | $5.46 | $5.18 | 1.78M |
| Sep 22, 2026 | $5.41 | +1.50% | $5.59 | $5.26 | 2.28M |
| Sep 21, 2026 | $5.33 | +0.00% | $5.36 | $5.26 | 1.45M |
| Sep 18, 2026 | $5.33 | +0.19% | $5.37 | $5.22 | 2.87M |
Page 1 of 2