Free Trial

Honest (HNST) Stock Chart & Stock Price History

→ Warren Buffett's 'mystery stock' (From Stansberry Research) (Ad)
Free HNST Stock Alerts
$2.84
-0.06 (-2.07%)
(As of 01:21 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Honest Stock Price Performance

5 Day
Performance
-7.79%
1 Month
Performance
-6.27%
3 Month
Performance
-16.96%
6 Month
Performance
+77.50%
Year-To-Date
Performance
-13.94%
1 Year
Performance
+67.06%
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 Stansberry Research
Warren Buffett's "mystery stock"
WARNING: Read This Before the Next Fed Meeting Investors are looking to the Fed with high hopes for interest rate relief. Unfortunately, many have no idea there's another major story unfolding right now, one that could be worth $40 trillion.
This Wall Street millionaire just stepped forward with all the details, and how it could make some

HNST Stock Chart for Monday, May, 20, 2024

HNST Chart by TradingView

Honest Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.99$2.90
-3.01%		$2.99$2.86818,785 shs$286.06 million
05/16/2024$3.08$2.99
-2.92%		$3.12$2.98632,576 shs$294.93 million
05/15/2024$3.06$3.08
+0.65%		$3.13$2.98876,349 shs$303.81 million
05/14/2024$3.17$3.06
-3.47%		$3.21$3.02917,986 shs$301.84 million
05/13/2024$3.17$3.17$3.33$3.15997,146 shs$312.69 million
05/10/2024$3.13$3.17
+1.28%		$3.36$3.111.15 million shs$307.59 million
05/09/2024$2.95$3.13
+6.10%		$3.32$2.882.35 million shs$303.70 million
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
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
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
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

Related Companies:
This page (NASDAQ:HNST) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Does this make you sick?
Allegiance Gold
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
This Could be Your “Big Money” AI Moment
InvestorPlace