The Honest Company, Inc. - Common Stock (HNST)
6.3550
-0.3450 (-5.15%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2024 | 8.10 | 8.41 | 7.87 | 8.28 | 2,396,070 | 8.28 |
| 12/03/2024 | 8.33 | 8.43 | 8.01 | 8.01 | 2,963,332 | 8.01 |
| 12/02/2024 | 8.24 | 8.46 | 7.92 | 8.33 | 3,359,324 | 8.33 |
| 11/29/2024 | 8.02 | 8.32 | 7.79 | 8.29 | 2,737,813 | 8.29 |
| 11/27/2024 | 8.44 | 8.49 | 8.03 | 8.18 | 3,025,900 | 8.18 |
| 11/26/2024 | 8.55 | 8.83 | 8.32 | 8.32 | 4,867,218 | 8.32 |
| 11/25/2024 | 8.50 | 8.97 | 8.33 | 8.57 | 7,206,805 | 8.57 |
| 11/22/2024 | 7.73 | 8.29 | 7.61 | 8.15 | 5,767,918 | 8.15 |
| 11/21/2024 | 7.25 | 7.80 | 7.25 | 7.65 | 4,231,397 | 7.65 |
| 11/20/2024 | 7.25 | 7.28 | 7.00 | 7.25 | 3,319,550 | 7.25 |
| 11/19/2024 | 7.02 | 7.57 | 6.96 | 7.32 | 4,875,135 | 7.32 |
| 11/18/2024 | 7.00 | 7.38 | 6.72 | 7.20 | 8,466,641 | 7.20 |
| 11/15/2024 | 6.51 | 7.13 | 6.37 | 6.91 | 6,954,519 | 6.91 |
| 11/14/2024 | 6.76 | 6.77 | 6.19 | 6.50 | 6,989,255 | 6.50 |
| 11/13/2024 | 5.79 | 6.53 | 5.41 | 6.01 | 17,290,649 | 6.01 |
| 11/12/2024 | 5.00 | 5.04 | 4.61 | 4.80 | 8,226,989 | 4.80 |
| 11/11/2024 | 4.80 | 4.86 | 4.50 | 4.86 | 6,243,892 | 4.86 |
| 11/08/2024 | 4.25 | 4.42 | 4.16 | 4.39 | 2,244,607 | 4.39 |
| 11/07/2024 | 4.15 | 4.33 | 4.12 | 4.22 | 2,101,138 | 4.22 |
| 11/06/2024 | 4.18 | 4.23 | 3.98 | 4.14 | 2,766,119 | 4.14 |
| 11/05/2024 | 3.79 | 4.01 | 3.78 | 3.99 | 1,352,111 | 3.99 |
| 11/04/2024 | 3.75 | 3.88 | 3.73 | 3.84 | 1,075,331 | 3.84 |
| 11/01/2024 | 3.76 | 3.86 | 3.74 | 3.76 | 1,192,165 | 3.76 |