Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Honest Company (HNST.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.74 2.85 2.71 2.82 97,408
2nd Apr 2026 (Thu) 2.74 2.85 2.71 2.82 97,408
1st Apr 2026 (Wed) 2.93 2.93 2.77 2.78 45,038
31st Mar 2026 (Tue) 2.925 2.97 2.87 2.94 23,253
30th Mar 2026 (Mon) 2.87 2.935 2.855 2.89 36,075
27th Mar 2026 (Fri) 2.875 2.915 2.84 2.88 62,464
26th Mar 2026 (Thu) 2.90 3.005 2.875 2.91 39,732
25th Mar 2026 (Wed) 2.82 2.97 2.82 2.93 72,581
24th Mar 2026 (Tue) 2.80 2.81 2.74 2.79 32,520
23rd Mar 2026 (Mon) 2.72 2.92 2.70 2.86 72,577
20th Mar 2026 (Fri) 2.78 2.79 2.66 2.67 19,209
19th Mar 2026 (Thu) 2.71 2.80 2.68 2.79 30,766
18th Mar 2026 (Wed) 2.75 2.75 2.70 2.74 46,814
17th Mar 2026 (Tue) 2.80 2.875 2.745 2.77 80,864
16th Mar 2026 (Mon) 2.745 2.775 2.725 2.76 32,289
13th Mar 2026 (Fri) 2.76 2.80 2.68 2.74 38,912
12th Mar 2026 (Thu) 2.79 2.82 2.69 2.73 47,745
11th Mar 2026 (Wed) 2.89 2.94 2.78 2.82 87,391
10th Mar 2026 (Tue) 2.83 2.95 2.83 2.90 75,424
9th Mar 2026 (Mon) 2.81 2.82 2.715 2.81 56,211
6th Mar 2026 (Fri) 2.83 2.94 2.765 2.93 52,008
5th Mar 2026 (Thu) 2.89 2.935 2.865 2.92 34,413
4th Mar 2026 (Wed) 2.83 2.94 2.78 2.93 89,678
3rd Mar 2026 (Tue) 2.69 2.885 2.665 2.84 28,229
2nd Mar 2026 (Mon) 2.52 2.685 2.49 2.63 75,924
27th Feb 2026 (Fri) 2.75 2.93 2.75 2.80 107,210
26th Feb 2026 (Thu) 2.75 2.83 2.71 2.79 211,603
25th Feb 2026 (Wed) 2.25 2.31 2.25 2.31 0
24th Feb 2026 (Tue) 2.25 2.25 2.23 2.23 0
23rd Feb 2026 (Mon) 2.25 2.27 2.215 2.23 82,166
20th Feb 2026 (Fri) 2.20 2.29 2.185 2.27 91,917
19th Feb 2026 (Thu) 2.16 2.21 2.14 2.20 38,989
18th Feb 2026 (Wed) 2.17 2.19 2.13 2.17 57,418
17th Feb 2026 (Tue) 2.145 2.20 2.145 2.18 50,332
16th Feb 2026 (Mon) 2.10 2.155 2.09 2.13 78,496
13th Feb 2026 (Fri) 2.10 2.155 2.09 2.13 78,496
12th Feb 2026 (Thu) 2.15 2.165 2.075 2.10 47,510
11th Feb 2026 (Wed) 2.25 2.25 2.135 2.14 72,964
10th Feb 2026 (Tue) 2.215 2.305 2.215 2.24 113,550
9th Feb 2026 (Mon) 2.265 2.265 2.15 2.21 104,397
6th Feb 2026 (Fri) 2.255 2.31 2.24 2.29 173,312
FTSE 100 Latest
Value10,436.29
Change71.50