Free Trial

Honest (HNST) Stock Chart & Stock Price History

Honest logo
$5.14 -0.01 (-0.10%)
Closing price 07/3/2025 03:54 PM Eastern
Extended Trading
$5.14 0.00 (0.00%)
As of 07/3/2025 04:37 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Honest Stock Price Performance

The Honest (HNST) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 78.03%, with a year-to-date return of -25.76%. In the past month, the stock has increased 0.49%, reflecting recent market activity.

As of the latest close, Honest traded at $5.15 with a market cap of $567.19 million and volume of 1.12 million shares.

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.

5 Day
Performance
+1.08%
1 Month
Performance
+0.49%
3 Month
Performance
+23.09%
Year-To-Date
Performance
-25.76%
1 Year
Performance
+78.03%

HNST Stock Chart for Saturday, July, 5, 2025

Honest Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/04/2025$5.15$5.15$5.21$5.111.12 million shs$567.17 million
07/03/2025$5.15$5.15
-0.10%
$5.21$5.111.12 million shs$567.19 million
07/02/2025$5.08$5.15
+1.38%
$5.17$5.041.65 million shs$567.74 million
07/01/2025$5.09$5.08
-0.20%
$5.16$4.993.05 million shs$560.02 million
06/30/2025$4.88$5.09
+4.30%
$5.15$4.922.47 million shs$561.12 million
06/27/2025$4.87$4.88
+0.21%
$5.02$4.843.93 million shs$537.97 million
06/26/2025$4.82$4.87
+1.04%
$4.92$4.722.28 million shs$536.87 million
06/25/2025$4.95$4.82
-2.63%
$4.97$4.801.94 million shs$531.34 million
06/24/2025$4.85$4.95
+2.06%
$4.98$4.783.34 million shs$545.69 million
06/23/2025$4.69$4.85
+3.41%
$4.88$4.613.25 million shs$534.66 million
06/20/2025$4.37$4.69
+7.32%
$4.72$4.454.02 million shs$517.03 million
06/19/2025$4.37$4.37$4.48$4.301.93 million shs$481.75 million
06/18/2025$4.40$4.37
-0.68%
$4.48$4.301.93 million shs$481.75 million
06/17/2025$4.54$4.40
-3.08%
$4.54$4.391.88 million shs$485.04 million
06/16/2025$4.54$4.54$4.64$4.511.89 million shs$500.48 million
06/13/2025$4.76$4.54
-4.62%
$4.74$4.542.09 million shs$500.48 million
06/12/2025$4.81$4.76
-1.04%
$4.81$4.682.10 million shs$524.73 million
06/11/2025$4.97$4.81
-3.22%
$5.03$4.802.56 million shs$530.24 million
06/10/2025$4.97$4.97$5.05$4.872.53 million shs$547.88 million
06/09/2025$5.16$4.97
-3.68%
$5.23$4.933.09 million shs$547.88 million
06/06/2025$5.12$5.16
+0.78%
$5.25$5.112.35 million shs$568.82 million
06/05/2025$5.07$5.12
+0.99%
$5.21$4.982.88 million shs$564.41 million
06/04/2025$5.05$5.07
+0.40%
$5.23$5.052.16 million shs$558.90 million

This page (NASDAQ:HNST) was last updated on 7/5/2025 by MarketBeat.com Staff
From Our Partners