NASDAQ : HNST

The Honest Company, Inc.

$4.01 USD

$0.05 (1.26%)

Volume
1.38M
Average Volume
1.62M
Market Capitalization
$441.42M
P/E Ratio
-23.77
Dividend Yield
0.00%
Price Target
$4.00
Year High
$5.28
Year Low
$2.07
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$4.51
Date Opening Price Closing Price %Chg Volume
2026-07-16 $3.99 $3.94 -1.25% 427.99K
2026-07-15 $3.95 $4.01 1.52% 1.38M
2026-07-14 $3.95 $3.96 0.25% 820K
2026-07-13 $4.01 $3.90 -2.74% 1.17M
2026-07-10 $3.96 $4.01 1.26% 1.48M
2026-07-09 $3.89 $3.96 1.80% 979.43K
2026-07-08 $3.89 $3.90 0.26% 986.2K
2026-07-07 $3.96 $3.94 -0.51% 1.05M
2026-07-06 $3.90 $3.94 1.03% 1.42M
2026-07-02 $3.83 $3.90 1.83% 1.53M
2026-07-01 $3.66 $3.80 3.83% 1.4M
2026-06-30 $3.63 $3.66 0.83% 993K
2026-06-29 $3.62 $3.65 0.83% 1.06M
2026-06-26 $3.52 $3.60 2.27% 3.24M
2026-06-25 $3.66 $3.56 -2.73% 1.3M
2026-06-24 $3.59 $3.69 2.79% 1.43M
2026-06-23 $3.49 $3.60 3.15% 1.2M
2026-06-22 $3.72 $3.48 -6.45% 1.54M
2026-06-18 $3.63 $3.77 3.86% 1.78M
2026-06-17 $3.61 $3.56 -1.39% 1.2M
2026-06-16 $3.57 $3.61 1.12% 734.55K
2026-06-15 $3.64 $3.58 -1.65% 1.67M
2026-06-12 $3.56 $3.62 1.69% 1.32M
2026-06-11 $3.46 $3.55 2.60% 1.16M
2026-06-10 $3.41 $3.46 1.47% 1.44M
2026-06-09 $3.37 $3.41 1.19% 1.22M
2026-06-08 $3.25 $3.37 3.69% 1.28M
2026-06-05 $3.28 $3.25 -0.91% 1.42M
2026-06-04 $3.31 $3.29 -0.60% 1.25M
2026-06-03 $3.40 $3.31 -2.65% 2.11M
2026-06-02 $3.48 $3.38 -2.87% 1.79M
2026-06-01 $3.48 $3.49 0.29% 1.83M
2026-05-29 $3.70 $3.50 -5.41% 1.97M
2026-05-28 $3.59 $3.71 3.34% 1.41M
2026-05-27 $3.56 $3.65 2.53% 1.67M
2026-05-26 $3.48 $3.56 2.30% 1.86M
2026-05-22 $3.25 $3.41 4.92% 1.79M
2026-05-21 $3.17 $3.19 0.63% 1.65M
2026-05-20 $3.22 $3.21 -0.31% 1.41M
2026-05-19 $3.24 $3.22 -0.62% 1.4M
2026-05-18 $3.12 $3.27 4.81% 1.49M
2026-05-15 $3.16 $3.12 -1.27% 1.07M
2026-05-14 $3.31 $3.19 -3.63% 981.3K
2026-05-13 $3.35 $3.31 -1.19% 1.18M
2026-05-12 $3.28 $3.37 2.74% 1.72M
2026-05-11 $3.52 $3.29 -6.53% 2.8M
2026-05-08 $3.73 $3.64 -2.41% 2.6M
2026-05-07 $3.30 $3.73 13.03% 5.05M
2026-05-06 $3.40 $3.39 -0.29% 2.08M
2026-05-05 $3.34 $3.45 3.29% 1.29M
2026-05-04 $3.48 $3.34 -4.02% 1.4M
2026-05-01 $3.52 $3.51 -0.28% 1.5M
2026-04-30 $3.32 $3.50 5.42% 1.77M
2026-04-29 $3.46 $3.31 -4.34% 2.27M
2026-04-28 $3.46 $3.50 1.16% 1.46M
2026-04-27 $3.55 $3.48 -1.97% 1.64M
2026-04-24 $3.47 $3.57 2.88% 2.28M
2026-04-23 $3.48 $3.44 -1.15% 1.35M
2026-04-22 $3.39 $3.50 3.24% 1.38M
2026-04-21 $3.47 $3.39 -2.31% 1.46M
2026-04-20 $3.35 $3.47 3.58% 2.49M
2026-04-17 $3.36 $3.38 0.60% 1.76M
2026-04-16 $3.26 $3.36 3.07% 2.04M
2026-04-15 $3.09 $3.25 5.18% 1.71M
2026-04-14 $3.05 $3.06 0.33% 1.24M
2026-04-13 $2.89 $3.03 4.84% 1.85M
2026-04-10 $2.87 $2.92 1.74% 854K
2026-04-09 $2.88 $2.87 -0.35% 1.21M
2026-04-08 $2.88 $2.88 0.00% 1.49M
2026-04-07 $2.76 $2.75 -0.36% 1.27M
2026-04-06 $2.82 $2.78 -1.42% 1.22M
2026-04-02 $2.75 $2.82 2.55% 1.46M
2026-04-01 $2.94 $2.78 -5.44% 1.96M
2026-03-31 $2.91 $2.94 1.03% 1.28M
2026-03-30 $2.88 $2.89 0.35% 1.53M
2026-03-27 $2.86 $2.88 0.70% 1.51M
2026-03-26 $2.89 $2.91 0.69% 1.54M
2026-03-25 $2.82 $2.93 3.90% 1.79M
2026-03-24 $2.81 $2.79 -0.71% 1.4M
2026-03-23 $2.71 $2.86 5.54% 2.28M
2026-03-20 $2.78 $2.67 -3.96% 1.92M
2026-03-19 $2.69 $2.79 3.72% 1.13M
2026-03-18 $2.75 $2.74 -0.36% 1.1M
2026-03-17 $2.77 $2.77 0.00% 1.16M
2026-03-16 $2.75 $2.76 0.36% 1.22M
2026-03-13 $2.75 $2.74 -0.36% 1.25M
2026-03-12 $2.80 $2.73 -2.50% 1.74M
2026-03-11 $2.90 $2.82 -2.76% 1.62M
2026-03-10 $2.83 $2.90 2.47% 2.66M
2026-03-09 $2.86 $2.81 -1.75% 2.36M