Stock listing
NASDAQ:HNST The Honest Company, Inc. Stock
Home listing (NASDAQ) of The Honest Company, Inc.
Follow The Honest Company, Inc. into a list and get an email when it puts out news.
Share price · NASDAQ:HNST
$4.44 USD +0.09 (+2.1%)
Close on Nov 4, 2026
- Day range
- $4.43 – $4.73 USDNov 4, 2026
- Volume
- 2.65M sharesNov 4, 2026
- Market cap
- $476.3M USDAt the close on Nov 4, 2026 · price × 107.3M shares outstanding
- 52-week range
- $2.07 – $6.01 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $12.28M USDMedian day 2.02M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:HNST · Home | $4.44 USD | +0.09 (+2.1%) | 2,645,728 | $4.47 | $4.73 | $4.43 | $4.35 | Close on Nov 4, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · NASDAQ:HNST · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $4.44 | +0.09 | +2.1% | $4.47 | $4.73 | $4.43 | 2,645,728 | |
| $4.35 | +0.05 | +1.2% | $4.365 | $4.458 | $4.27 | 2,481,480 | |
| $4.30 | +0.13 | +3.1% | $4.328 | $4.555 | $4.25 | 3,594,100 | |
| $4.17 | -0.42 | -9.2% | $4.56 | $4.58 | $4.16 | 3,598,050 | |
| $4.59 | +0.02 | +0.4% | $4.61 | $4.71 | $4.57 | 1,761,945 | |
| $4.57 | -0.14 | -3.0% | $4.68 | $4.695 | $4.56 | 2,631,382 | |
| $4.71 | -0.05 | -1.1% | $4.75 | $4.76 | $4.48 | 2,199,518 | |
| $4.76 | -0.04 | -0.8% | $4.77 | $4.85 | $4.69 | 1,652,598 | |
| $4.80 | -0.06 | -1.2% | $4.81 | $4.89 | $4.75 | 2,099,393 | |
| $4.86 | 0.00 | 0.0% | $4.85 | $4.936 | $4.73 | 2,186,150 | |
| $4.86 | -0.205 | -4.0% | $5.04 | $5.065 | $4.775 | 2,554,323 | |
| $5.065 | +0.095 | +1.9% | $5.01 | $5.10 | $4.995 | 1,034,157 | |
| $4.97 | -0.03 | -0.6% | $5.08 | $5.08 | $4.91 | 1,064,366 | |
| $5.00 | -0.12 | -2.3% | $5.144 | $5.27 | $4.92 | 1,265,400 | |
| $5.12 | +0.05 | +1.0% | $4.98 | $5.155 | $4.93 | 2,194,800 | |
| $5.07 | -0.12 | -2.3% | $5.13 | $5.18 | $5.01 | 1,509,500 | |
| $5.19 | +0.03 | +0.6% | $5.18 | $5.23 | $5.102 | 749,800 | |
| $5.16 | +0.09 | +1.8% | $5.03 | $5.18 | $4.942 | 1,084,100 | |
| $5.07 | +0.10 | +2.0% | $4.95 | $5.07 | $4.95 | 864,400 | |
| $4.97 | +0.04 | +0.8% | $4.92 | $4.98 | $4.80 | 2,009,000 | |
| $4.93 | -0.10 | -2.0% | $5.03 | $5.10 | $4.90 | 1,380,100 | |
| $5.03 | -0.12 | -2.3% | $5.19 | $5.21 | $5.02 | 1,469,100 | |
| $5.15 | -0.01 | -0.2% | $5.13 | $5.205 | $5.09 | 1,090,500 | |
| $5.16 | +0.14 | +2.8% | $5.05 | $5.18 | $5.035 | 1,050,700 | |
| $5.02 | -0.11 | -2.1% | $5.13 | $5.20 | $4.945 | 1,640,900 | |
| $5.13 | -0.08 | -1.5% | $5.27 | $5.27 | $5.11 | 1,352,100 | |
| $5.21 | -0.09 | -1.7% | $5.27 | $5.33 | $5.18 | 1,375,700 | |
| $5.30 | +0.01 | +0.2% | $5.21 | $5.31 | $5.16 | 1,702,600 | |
| $5.29 | +0.01 | +0.2% | $5.31 | $5.34 | $5.215 | 1,354,200 | |
| $5.28 | +0.10 | +1.9% | $5.17 | $5.295 | $5.11 | 1,514,100 | |
| $5.18 | -0.23 | -4.3% | $5.42 | $5.46 | $5.18 | 1,779,900 | |
| $5.41 | +0.08 | +1.5% | $5.48 | $5.59 | $5.255 | 2,279,900 | |
| $5.33 | 0.00 | 0.0% | $5.35 | $5.36 | $5.26 | 1,454,900 | |
| $5.33 | +0.01 | +0.2% | $5.32 | $5.37 | $5.22 | 2,871,300 | |
| $5.32 | -0.025 | -0.5% | $5.415 | $5.435 | $5.27 | 1,971,600 | |
| $5.345 | -0.085 | -1.6% | $5.45 | $5.57 | $5.32 | 1,747,400 | |
| $5.43 | -0.12 | -2.2% | $5.50 | $5.53 | $5.41 | 1,537,000 | |
| $5.55 | +0.14 | +2.6% | $5.41 | $5.64 | $5.38 | 1,659,300 | |
| $5.41 | +0.10 | +1.9% | $5.42 | $5.475 | $5.22 | 1,902,900 | |
| $5.31 | -0.13 | -2.4% | $5.36 | $5.555 | $5.26 | 2,025,000 | |
| $5.44 | -0.30 | -5.2% | $5.635 | $5.70 | $5.415 | 2,382,800 | |
| $5.74 | -0.21 | -3.5% | $5.91 | $5.96 | $5.71 | 2,186,000 | |
| $5.95 | +0.10 | +1.7% | $5.91 | $6.01 | $5.82 | 2,317,500 | |
| $5.85 | +0.13 | +2.3% | $5.89 | $5.928 | $5.70 | 2,576,800 | |
| $5.72 | +0.09 | +1.6% | $5.59 | $5.84 | $5.50 | 2,372,800 | |
| $5.63 | -0.09 | -1.6% | $5.62 | $5.695 | $5.54 | 1,873,900 | |
| $5.72 | +0.05 | +0.9% | $5.58 | $5.78 | $5.50 | 1,758,500 | |
| $5.67 | -0.09 | -1.6% | $5.77 | $5.96 | $5.66 | 3,036,300 | |
| $5.76 | +0.04 | +0.7% | $5.665 | $5.865 | $5.59 | 2,341,400 | |
| $5.72 | +0.215 | +3.9% | $5.48 | $5.91 | $5.43 | 3,144,900 | |
| $5.505 | +0.31 | +6.0% | $5.25 | $5.555 | $5.172 | 2,963,480 | |
| $5.195 | +0.145 | +2.9% | $5.05 | $5.32 | $5.05 | 2,785,096 | |
| $5.05 | +0.09 | +1.8% | $4.97 | $5.09 | $4.90 | 1,683,100 | |
| $4.96 | -0.06 | -1.2% | $4.98 | $5.08 | $4.84 | 2,473,300 | |
| $5.02 | +0.27 | +5.7% | $4.80 | $5.069 | $4.80 | 2,061,100 | |
| $4.75 | +0.05 | +1.1% | $4.67 | $4.815 | $4.63 | 1,634,100 | |
| $4.70 | -0.14 | -2.9% | $4.81 | $4.87 | $4.65 | 2,103,900 | |
| $4.84 | -0.19 | -3.8% | $5.02 | $5.04 | $4.79 | 2,288,000 | |
| $5.03 | -0.04 | -0.8% | $5.05 | $5.18 | $5.01 | 2,046,700 | |
| $5.07 | -0.14 | -2.7% | $5.275 | $5.38 | $5.045 | 3,038,800 | |
| $5.21 | -0.02 | -0.4% | $5.23 | $5.28 | $5.10 | 3,641,500 | |
| $5.23 | -0.23 | -4.2% | $5.46 | $5.60 | $5.18 | 4,289,700 | |
| $5.46 | +0.04 | +0.7% | $5.36 | $5.79 | $5.235 | 6,786,800 | |
| $5.42 | +1.57 | +40.8% | $4.885 | $5.84 | $4.84 | 20,096,600 | |
| $3.85 | -0.04 | -1.0% | $3.88 | $3.945 | $3.83 | 1,444,900 | |
| $3.89 | +0.225 | +6.1% | $3.69 | $3.91 | $3.68 | 1,398,400 |
- Ticker
- NASDAQ:HNST
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Household & personal care
- Exchange
- NASDAQ
- Currency
- USD
What changed lately
Latest news release · Oct 15, 2026
The Honest Company to Report Third Quarter 2026 Financial Results on November 5, 2026
Latest earnings call · Aug 5, 2026
The Honest (NASDAQ:HNST) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 5, 2026
Q2 2026 Earnings Presentation
Earnings · 21 slides
Calls
Upcoming
The Honest (NASDAQ:HNST) Q3 2026 Earnings Call
Thu, Nov 05, 2026 · 4:30 PM ET
Register
Replays
The Honest (NASDAQ:HNST) Q2 2026 Earnings Call
Wed, Aug 05, 2026 · 4:45 PM ET
Watch TranscriptThe Honest (NASDAQ:HNST) Q1 2026 Earnings Call
Wed, May 06, 2026 · 4:45 PM ET
Watch TranscriptThe Honest (NASDAQ:HNST) Q4 2025 Earnings Call
Wed, Feb 25, 2026 · 4:45 PM ET
Watch Transcript
Latest news
The Honest Company to Report Third Quarter 2026 Financial Results on November 5, 2026
Oct 15, 2026
Closed $5.00 (-2.3%) on Oct 16, 2026
The Honest Company Reports Second Quarter 2026 Results; Top-Line Momentum Continues Behind Higher-Margin Growth Platforms
Aug 7, 2026
Closed $5.46 (+0.7%) on Aug 7, 2026
The Honest Company Reports Second Quarter 2026 Results
Aug 5, 2026
Closed $5.42 (+40.8%) on Aug 6, 2026
The Honest Company To Report Second Quarter 2026 Financial Results on August 5, 2026
Jul 21, 2026
Closed $3.84 (-1.3%) on Jul 22, 2026
The Honest Company Announces Strategic Leadership Updates Across Finance and Investor Relations
Jul 21, 2026
Closed $3.89 (+0.5%) on Jul 21, 2026
Honest Invites Women to Get Honest About “Down There” Conversations and Provides Solution
May 19, 2026
Closed $3.22 (-1.5%) on May 19, 2026
Q1 2026 Earnings Transcript
May 13, 2026
Closed $3.31 (-1.8%) on May 13, 2026
The Honest Company Reports First Quarter 2026 Results
May 6, 2026
Closed $3.73 (+10.0%) on May 7, 2026
The Honest Company to Report First Quarter 2026 Financial Results on May 6, 2026
Apr 15, 2026
Closed $3.36 (+3.4%) on Apr 16, 2026
The Honest Company to Participate in 38th Annual ROTH Conference on March 23, 2026
Mar 18, 2026
Closed $2.79 (+1.8%) on Mar 19, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 21 slides · Aug 5, 2026
Q1 2026 Earnings Presentation
Earnings · 21 slides · May 6, 2026
Q4 2025 Earnings Presentation
Earnings · 22 slides · Feb 25, 2026
Q3 2025 Earnings Presentation
Earnings · 21 slides · Nov 5, 2025
The Honest Company, Inc. on 6ix
- Sector
- Consumer goods
- Industry
- Household & personal care
- News releases
- 19 in the last 12 months · 81 in all · newest Oct 15, 2026 · oldest 2021
- Calls
- 22 calls with a replay · 22 with a transcript · latest Aug 5, 2026
- Decks
- 10 decks · latest Aug 5, 2026
Where The Honest Company, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:HNST · Home listing · This page | NASDAQ | United States | USD |
| BOATS:HNST | BOATS | United States | USD |
Log in to ask 6ix AI your own questions about The Honest Company, Inc.