The Honest Company, Inc. - Common Stock (HNST)
5.1560
-0.0040 (-0.08%)
The Honest Company is a consumer goods company that focuses on providing safe and effective products for families, particularly in the areas of baby care, personal care, and household cleaning
Founded with a commitment to transparency and sustainability, the company offers a wide range of products that are made without harmful chemicals and are designed to be both eco-friendly and accessible to consumers. Its offerings include diapers, wipes, skin care, and household essentials, all aimed at promoting a healthier lifestyle for families while maintaining a focus on social responsibility and ethical sourcing.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 4.87 | 5.32 | 4.85 | 5.16 | 3,677,981 | 5.16 |
| 3/03/2025 | 5.47 | 5.62 | 5.09 | 5.11 | 3,128,160 | 5.11 |
| 2/28/2025 | 4.98 | 5.43 | 4.89 | 5.40 | 4,589,271 | 5.40 |
| 2/27/2025 | 5.04 | 5.21 | 4.55 | 5.00 | 10,891,557 | 5.00 |
| 2/26/2025 | 5.72 | 5.87 | 5.59 | 5.68 | 4,708,457 | 5.68 |
| 2/25/2025 | 5.62 | 5.70 | 5.38 | 5.57 | 2,834,374 | 5.57 |
| 2/24/2025 | 5.81 | 5.87 | 5.64 | 5.67 | 2,694,135 | 5.67 |
| 2/21/2025 | 6.17 | 6.22 | 5.71 | 5.73 | 3,455,787 | 5.73 |
| 2/20/2025 | 6.11 | 6.16 | 5.94 | 6.03 | 2,119,011 | 6.03 |
| 2/19/2025 | 6.24 | 6.31 | 6.05 | 6.19 | 1,574,311 | 6.19 |
| 2/18/2025 | 6.28 | 6.42 | 6.18 | 6.26 | 1,754,838 | 6.26 |
| 2/14/2025 | 6.41 | 6.46 | 6.20 | 6.23 | 1,459,943 | 6.23 |
| 2/13/2025 | 6.12 | 6.40 | 6.12 | 6.39 | 1,551,009 | 6.39 |
| 2/12/2025 | 5.91 | 6.17 | 5.86 | 6.09 | 1,689,941 | 6.09 |
| 2/11/2025 | 5.97 | 6.20 | 5.97 | 6.01 | 1,534,187 | 6.01 |
| 2/10/2025 | 5.94 | 6.19 | 5.90 | 6.09 | 1,722,989 | 6.09 |
| 2/07/2025 | 6.17 | 6.22 | 5.86 | 5.87 | 3,152,933 | 5.87 |
| 2/06/2025 | 6.32 | 6.40 | 6.12 | 6.17 | 1,446,876 | 6.17 |
| 2/05/2025 | 6.27 | 6.34 | 6.16 | 6.27 | 1,473,680 | 6.27 |
| 2/04/2025 | 6.20 | 6.32 | 6.07 | 6.25 | 2,067,950 | 6.25 |
| 2/03/2025 | 6.09 | 6.29 | 5.92 | 6.16 | 2,033,677 | 6.16 |
| 1/31/2025 | 6.64 | 6.71 | 6.30 | 6.41 | 3,268,284 | 6.41 |
| 1/30/2025 | 6.48 | 6.80 | 6.45 | 6.70 | 2,300,419 | 6.70 |
| 1/29/2025 | 6.25 | 6.32 | 6.11 | 6.28 | 1,881,938 | 6.28 |
| 1/28/2025 | 6.08 | 6.40 | 6.00 | 6.29 | 2,102,990 | 6.29 |
| 1/27/2025 | 5.97 | 6.20 | 5.91 | 6.04 | 1,980,709 | 6.04 |
| 1/24/2025 | 6.14 | 6.23 | 6.09 | 6.13 | 1,493,332 | 6.13 |
| 1/23/2025 | 5.90 | 6.19 | 5.85 | 6.12 | 1,709,807 | 6.12 |
| 1/22/2025 | 6.08 | 6.22 | 5.96 | 5.99 | 3,185,114 | 5.99 |
| 1/21/2025 | 6.65 | 6.69 | 6.05 | 6.10 | 3,789,998 | 6.10 |
| 1/17/2025 | 6.44 | 6.60 | 6.34 | 6.58 | 1,882,107 | 6.58 |
| 1/16/2025 | 6.30 | 6.71 | 6.26 | 6.40 | 2,358,094 | 6.40 |
| 1/15/2025 | 6.41 | 6.54 | 6.25 | 6.31 | 2,284,613 | 6.31 |
| 1/14/2025 | 6.04 | 6.14 | 5.90 | 6.11 | 2,451,540 | 6.11 |
| 1/13/2025 | 5.90 | 5.91 | 5.63 | 5.88 | 2,752,496 | 5.88 |
| 1/10/2025 | 6.08 | 6.12 | 5.77 | 5.90 | 2,981,966 | 5.90 |
| 1/08/2025 | 6.46 | 6.46 | 6.22 | 6.33 | 2,087,299 | 6.33 |
| 1/07/2025 | 6.62 | 6.82 | 6.37 | 6.51 | 2,006,507 | 6.51 |
| 1/06/2025 | 6.75 | 6.93 | 6.54 | 6.61 | 2,342,132 | 6.61 |
| 1/03/2025 | 6.77 | 6.84 | 6.61 | 6.67 | 1,858,367 | 6.67 |
| 1/02/2025 | 6.93 | 7.10 | 6.66 | 6.79 | 2,195,127 | 6.79 |
| 12/31/2024 | 6.90 | 0.00 | 6.93 | 6.93 | 0 | 6.93 |
| 12/30/2024 | 6.83 | 7.07 | 6.65 | 6.90 | 2,144,277 | 6.90 |
| 12/27/2024 | 7.00 | 7.10 | 6.80 | 6.93 | 1,914,782 | 6.93 |
| 12/26/2024 | 6.76 | 7.12 | 6.68 | 7.05 | 2,173,807 | 7.05 |
| 12/24/2024 | 6.77 | 6.91 | 6.66 | 6.88 | 1,229,700 | 6.88 |
| 12/23/2024 | 6.91 | 6.91 | 6.58 | 6.68 | 3,069,346 | 6.68 |
| 12/20/2024 | 6.42 | 6.93 | 6.37 | 6.89 | 3,833,330 | 6.89 |
| 12/19/2024 | 6.65 | 6.79 | 6.45 | 6.65 | 1,861,568 | 6.65 |
| 12/18/2024 | 7.12 | 7.19 | 6.40 | 6.52 | 4,455,108 | 6.52 |
| 12/17/2024 | 7.16 | 7.25 | 6.95 | 7.09 | 3,556,547 | 7.09 |
| 12/16/2024 | 7.06 | 7.49 | 6.93 | 7.43 | 2,482,376 | 7.43 |
| 12/13/2024 | 6.87 | 7.14 | 6.86 | 7.06 | 3,016,909 | 7.06 |
| 12/12/2024 | 7.14 | 7.31 | 6.86 | 6.95 | 3,373,799 | 6.95 |
| 12/11/2024 | 7.54 | 7.59 | 7.04 | 7.14 | 4,753,147 | 7.14 |
| 12/10/2024 | 7.85 | 7.98 | 7.49 | 7.55 | 4,956,224 | 7.55 |
| 12/09/2024 | 8.23 | 8.36 | 7.88 | 7.89 | 2,577,228 | 7.89 |
| 12/06/2024 | 8.50 | 8.87 | 8.22 | 8.22 | 2,541,542 | 8.22 |
| 12/05/2024 | 8.22 | 8.58 | 8.08 | 8.40 | 3,095,524 | 8.40 |