NASDAQ, HNST End of Day and Historical Stock Data [The Honest Company]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, HNST:

29 Aug 2025

LAST: 3.960	CHANGE: 0.00	OPEN: 4.000	HIGH: 4.050	ASK: 0.000	VOLUME: 1.82M
LAST: 3.960	CHG(%): 0.00	PREV: 3.960	LOW: 3.930	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	4.000	4.050	3.930	3.960	1.82M
28 Aug 25	4.020	4.110	3.960	3.960	2.34M
27 Aug 25	3.930	4.000	3.895	3.980	2.31M
26 Aug 25	3.960	3.996	3.860	3.900	2.93M
25 Aug 25	4.100	4.100	3.950	3.960	3.55M
22 Aug 25	3.810	4.110	3.800	4.100	6.97M
21 Aug 25	3.630	3.710	3.600	3.680	3.07M
20 Aug 25	3.750	3.750	3.610	3.660	4.6M
19 Aug 25	3.910	3.910	3.760	3.770	3.25M
18 Aug 25	3.840	4.050	3.830	3.890	4.44M

COMPANY PROFILE

Name:
About:	The Honest Company, Inc. manufactures and sells diapers and wipes, skin and personal care, and household and wellness products. It offers baby care products, mama care products, baby clothing, and diaper bags; skin care products, including cleansers, moisturizers, serums and treatments, eye creams, and skincare kits; and face, eye, and lip makeup products, as well as makeup kits and brushes. The company also provides shower and bath products, hair care, face and body lotion, body care kits, and vitamins and supplements. In addition, it sells its products through digital and retail sales channels, such as its website and third-party ecommerce sites, as well as brick and mortar retailers. The Honest Company, Inc. was incorporated in 2011 and is headquartered in Los Angeles, California.
Address:	12130 Millennium Drive, Los Angeles, CA, United States, 90094
Website:	https://www.honest.com
CUSIP:	438333106
CIK:	0001530979
ISIN:	US4383331067
FIGI:	BBG002TWLBL2

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	62.83
PtB:	2.24
PtS:	1.08
EBITDA:	7.3M
Shares:	111.27M
Market Cap:	440.63M

TECHNICAL INDICATORS

MA5:	3.95
MA10:	3.89
MA20:	4.01
MA50:	4.47
MA100:	4.64
MA200:	5.42
STO9:	66.67
STO14:	66.67
RSI14:	48.36
WPR14:	-31.82
MTM14:	-0.05
ROC14:	-0.01
ATR:	0.16
Week High:	4.11
Week Low:	3.80
Month High:	4.90
Month Low:	3.50
Year High:	8.97
Year Low:	3.32
Volatility:	29.06