Free Trial

Honest (HNST) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free HNST Stock Alerts
$2.69
-0.03 (-1.10%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Honest Stock Price Performance

5 Day
Performance
-2.18%
1 Month
Performance
-9.73%
3 Month
Performance
-11.80%
6 Month
Performance
+15.95%
Year-To-Date
Performance
-18.48%
1 Year
Performance
+85.52%
Receive HNST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Honest and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Trump’s arrest is phase one
In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…
To get all the details, go here now.

HNST Stock Chart for Saturday, June, 1, 2024

HNST Chart by TradingView

Honest Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$2.72$2.69
-1.10%		$2.78$2.65873,578 shs$265.34 million
05/30/2024$2.78$2.72
-2.16%		$2.82$2.72480,372 shs$268.30 million
05/29/2024$2.81$2.78
-1.07%		$2.81$2.73320,224 shs$274.22 million
05/28/2024$2.75$2.81
+2.18%		$2.84$2.73621,472 shs$277.18 million
05/27/2024$2.75$2.75$2.81$2.68923,400 shs$271.26 million
05/24/2024$2.66$2.75
+3.38%		$2.81$2.68922,513 shs$271.26 million
05/23/2024$2.75$2.66
-3.27%		$2.75$2.64705,313 shs$262.38 million
05/22/2024$2.79$2.75
-1.43%		$2.82$2.73467,249 shs$271.26 million
05/21/2024$2.79$2.79$2.81$2.70896,706 shs$275.20 million
05/20/2024$2.90$2.79
-3.79%		$2.92$2.77761,299 shs$275.21 million
05/17/2024$2.99$2.90
-3.01%		$2.99$2.86818,785 shs$286.06 million
05/16/2024$3.08$2.99
-2.92%		$3.12$2.98632,576 shs$294.93 million
05/15/2024$3.06$3.08
+0.65%		$3.13$2.98876,349 shs$303.81 million
05/14/2024$3.17$3.06
-3.47%		$3.21$3.02917,986 shs$301.84 million
05/13/2024$3.17$3.17$3.33$3.15997,146 shs$312.69 million
05/10/2024$3.13$3.17
+1.28%		$3.36$3.111.15 million shs$307.59 million
05/09/2024$2.95$3.13
+6.10%		$3.32$2.882.35 million shs$303.70 million
05/08/2024$2.78$2.95
+6.12%		$2.96$2.781.60 million shs$286.24 million
05/07/2024$2.91$2.78
-4.47%		$2.93$2.77761,834 shs$269.74 million
05/06/2024$2.85$2.91
+2.11%		$3.01$2.88942,067 shs$282.37 million
05/03/2024$3.01$2.85
-5.32%		$3.10$2.85940,397 shs$276.54 million
05/02/2024$2.98$3.01
+1.01%		$3.06$2.94417,580 shs$292.06 million
05/01/2024$3.01$2.98
-1.00%		$3.09$2.92650,411 shs$289.16 million
04/30/2024$3.08$3.01
-2.27%		$3.08$2.99545,316 shs$292.06 million
04/29/2024$3.16$3.08
-2.53%		$3.20$3.03553,967 shs$298.85 million
04/26/2024$3.05$3.16
+3.61%		$3.17$3.02514,434 shs$306.62 million
04/25/2024$3.06$3.05
-0.33%		$3.12$2.98475,356 shs$295.94 million
04/24/2024$3.11$3.06
-1.61%		$3.17$3.04455,645 shs$296.91 million
04/23/2024$3.02$3.11
+2.98%		$3.27$3.00533,839 shs$301.76 million
04/22/2024$3.03$3.02
-0.33%		$3.26$2.981.13 million shs$293.04 million
04/19/2024$3.06$3.03
-0.98%		$3.13$2.911.78 million shs$294.00 million
04/18/2024$3.11$3.06
-1.61%		$3.12$3.00977,219 shs$296.91 million
04/17/2024$3.09$3.11
+0.65%		$3.26$2.952.42 million shs$301.76 million
04/16/2024$3.14$3.09
-1.59%		$3.15$3.04549,228 shs$299.82 million
04/15/2024$3.25$3.14
-3.38%		$3.31$3.13722,244 shs$304.67 million
04/12/2024$3.45$3.25
-5.80%		$3.49$3.23734,855 shs$311.58 million
04/11/2024$3.45$3.45$3.50$3.38967,287 shs$330.75 million
04/10/2024$3.72$3.45
-7.26%		$3.60$3.341.65 million shs$330.75 million
04/09/2024$3.81$3.72
-2.36%		$3.83$3.71511,680 shs$356.64 million
04/08/2024$3.79$3.81
+0.53%		$3.88$3.75476,257 shs$365.26 million
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
04/05/2024$3.83$3.79
-1.04%		$3.91$3.72549,924 shs$363.35 million
04/04/2024$3.77$3.83
+1.59%		$4.07$3.781.11 million shs$367.18 million
04/03/2024$3.76$3.77
+0.27%		$3.82$3.571.21 million shs$361.43 million
04/02/2024$3.96$3.76
-5.05%		$3.92$3.67642,903 shs$360.47 million
04/01/2024$4.05$3.96
-2.22%		$4.11$3.93776,949 shs$379.65 million
03/29/2024$4.05$4.05$4.13$3.84960,763 shs$388.27 million
03/28/2024$3.83$4.05
+5.74%		$4.13$3.84959,905 shs$388.27 million
03/27/2024$3.92$3.83
-2.30%		$4.02$3.781.14 million shs$367.18 million
03/26/2024$4.20$3.92
-6.67%		$4.31$3.891.11 million shs$375.81 million
03/25/2024$4.19$4.20
+0.24%		$4.48$4.151.30 million shs$402.65 million
03/22/2024$4.15$4.19
+0.96%		$4.31$4.10948,835 shs$401.70 million
03/21/2024$4.25$4.15
-2.35%		$4.33$4.141.09 million shs$397.86 million
03/20/2024$4.15$4.25
+2.53%		$4.30$4.071.42 million shs$405.88 million
03/19/2024$4.14$4.15
+0.12%		$4.21$3.901.61 million shs$395.85 million
03/18/2024$4.30$4.14
-3.72%		$4.34$4.131.09 million shs$395.37 million
03/15/2024$4.55$4.30
-5.49%		$4.51$4.211.13 million shs$410.65 million
03/14/2024$4.63$4.55
-1.73%		$4.69$4.401.23 million shs$434.53 million
03/13/2024$4.50$4.63
+2.89%		$4.84$4.531.88 million shs$443.97 million
03/12/2024$4.67$4.50
-3.64%		$4.67$4.331.81 million shs$429.62 million
03/11/2024$4.42$4.67
+5.66%		$4.76$4.273.13 million shs$445.85 million
03/08/2024$3.93$4.42
+12.47%		$4.50$3.914.31 million shs$421.98 million
03/07/2024$3.15$3.93
+24.76%		$4.89$3.248.20 million shs$375.20 million
03/06/2024$2.99$3.15
+5.35%		$3.18$2.952.10 million shs$300.73 million
03/05/2024$3.05$2.99
-1.97%		$3.01$2.83884,205 shs$285.46 million
03/04/2024$3.05$3.05$3.15$3.04827,418 shs$291.18 million
03/01/2024$3.10$3.05
-1.61%		$3.16$3.02632,711 shs$291.18 million
02/29/2024$3.16$3.10
-1.90%		$3.29$3.06587,478 shs$295.95 million

Related Companies:
This page (NASDAQ:HNST) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets