stockNASDAQ: HNST • 12 Months Updates
The Honest Company Inc. (HNST) 12 Months
Showing Closing Date Range from Oct 21, 2025 to Oct 21, 2026.
Investor Relations:honest.com
Price & Performance Trajectory
The Honest Company Inc.NASDAQ: HNST
Latest Close
$4.86
12 Months Updates Trajectory
Showing Closing Date Range from Oct 21, 2025 to Oct 21, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHNST session performance
✓ Latest Close USD
$4.86
Latest session close
+$1.3vs period start
Period Return % % GAIN
+36.52%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$6.01 / $2.07
Period range envelope
$3.94channel spread
Total Volume SHARES
554.86M
Period turnover
Avg: 2.21M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(251 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 21, 2026 | $4.86 | -4.05% | $5.07 | $4.78 | 2.54M |
| Oct 20, 2026 | $5.07 | +1.91% | $5.10 | $5.00 | 1.01M |
| Oct 19, 2026 | $4.97 | -0.60% | $5.03 | $4.91 | 1.06M |
| Oct 16, 2026 | $5.00 | -2.34% | $5.27 | $4.92 | 1.24M |
| Oct 15, 2026 | $5.12 | +0.99% | $5.16 | $4.95 | 2.19M |
| Oct 14, 2026 | $5.07 | -2.31% | $5.18 | $5.01 | 1.51M |
| Oct 13, 2026 | $5.19 | +0.58% | $5.23 | $5.10 | 749.0K |
| Oct 12, 2026 | $5.16 | +1.78% | $5.18 | $4.94 | 1.08M |
| 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 |
Page 1 of 17