Free Trial

Honest (HNST) Stock Chart & Stock Price History

→ Proof that the Musk/Bezos rivalry is about to hit a new level (From InvestorPlace) (Ad)
Free HNST Stock Alerts
$3.28
+0.33 (+11.19%)
(As of 12:15 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Honest Stock Price Performance

5 Day
Performance
+15.09%
1 Month
Performance
-11.83%
3 Month
Performance
-5.20%
6 Month
Performance
+121.62%
Year-To-Date
Performance
-0.61%
1 Year
Performance
+84.27%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

HNST Stock Chart for Thursday, May, 9, 2024

HNST Chart by TradingView

Honest Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
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
02/28/2024$3.55$3.16
-10.99%		$3.50$3.15699,580 shs$301.69 million
02/27/2024$3.56$3.55
-0.28%		$3.62$3.48417,858 shs$338.92 million
02/26/2024$3.47$3.56
+2.59%		$3.66$3.40889,975 shs$339.87 million
02/23/2024$3.28$3.47
+5.79%		$3.49$3.25474,453 shs$331.28 million
02/22/2024$3.33$3.28
-1.50%		$3.36$3.21373,023 shs$313.14 million
02/21/2024$3.42$3.33
-2.63%		$3.46$3.25396,421 shs$317.92 million
02/20/2024$3.19$3.42
+7.21%		$3.51$3.16818,615 shs$326.51 million
02/19/2024$3.19$3.19$3.24$3.13447,000 shs$304.55 million
02/16/2024$3.22$3.19
-0.93%		$3.24$3.13444,183 shs$304.55 million
02/15/2024$3.18$3.22
+1.26%		$3.31$3.21322,860 shs$307.41 million
02/14/2024$3.15$3.18
+0.95%		$3.22$3.08407,567 shs$303.60 million
02/13/2024$3.38$3.15
-6.80%		$3.32$3.05648,728 shs$300.73 million
02/12/2024$3.46$3.38
-2.31%		$3.55$3.38533,740 shs$322.69 million
02/09/2024$3.38$3.46
+2.37%		$3.51$3.38876,286 shs$330.33 million
02/08/2024$3.35$3.38
+0.90%		$3.43$3.31718,522 shs$322.69 million

Related Companies:
This page (NASDAQ:HNST) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
This 1 Biotech Stock has been shocking the markets
Huge Alerts
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Gold Set to EXPLODE!
Gold Safe Exchange
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders