Honest Company Stock Price History

HNST Stock  USD 5.01  0.14  2.72%   
If you're considering investing in Honest Stock, it is important to understand the factors that can impact its price. As of today, the current price of Honest stands at 5.01, as last reported on the 19th of March, with the highest price reaching 5.14 and the lowest price hitting 4.97 during the day. Honest Company holds Efficiency (Sharpe) Ratio of -0.11, which attests that the entity had a -0.11 % return per unit of risk over the last 3 months. Honest Company exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Honest's Market Risk Adjusted Performance of (0.19), standard deviation of 3.71, and Risk Adjusted Performance of (0.09) to validate the risk estimate we provide.
  
Honest Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.1058

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsHNST

Estimated Market Risk

 3.71
  actual daily
33
67% of assets are more volatile

Expected Return

 -0.39
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.11
  actual daily
0
Most of other assets perform better
Based on monthly moving average Honest is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Honest by adding Honest to a well-diversified portfolio.

Honest Stock Price History Chart

There are several ways to analyze Honest Stock price data. The simplest method is using a basic Honest candlestick price chart, which shows Honest price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 26, 20247.05
Lowest PriceMarch 10, 20254.71

Honest March 19, 2025 Stock Price Synopsis

Various analyses of Honest's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Honest Stock. It can be used to describe the percentage change in the price of Honest from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Honest Stock.
Honest Price Daily Balance Of Power(0.82)
Honest Price Action Indicator(0.12)
Honest Price Rate Of Daily Change 0.97 

Honest March 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Honest Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Honest intraday prices and daily technical indicators to check the level of noise trading in Honest Stock and then apply it to test your longer-term investment strategies against Honest.

Honest Stock Price History Data

The price series of Honest for the period between Thu, Dec 19, 2024 and Wed, Mar 19, 2025 has a statistical range of 2.34 with a coefficient of variation of 10.68. Under current investment horizon, the daily prices are spread out with arithmetic mean of 6.0. The median price for the last 90 days is 6.12.
OpenHighLowCloseVolume
03/19/2025
 5.12  5.14  4.97  5.01 
03/18/2025 5.12  5.14  4.97  5.01  2,435,616 
03/17/2025 5.07  5.17  5.05  5.15  2,232,601 
03/14/2025 4.91  5.11  4.85  5.09  2,600,952 
03/13/2025 5.02  5.10  4.81  4.84  2,429,372 
03/12/2025 4.99  5.11  4.89  5.05  3,208,686 
03/11/2025 4.80  4.94  4.68  4.84  3,119,018 
03/10/2025 4.86  5.05  4.66  4.71  3,943,109 
03/07/2025 4.84  5.00  4.76  4.97  3,879,888 
03/06/2025 5.08  5.10  4.87  4.89  2,610,292 
03/05/2025 5.17  5.29  5.08  5.22  2,099,736 
03/04/2025 4.87  5.32  4.85  5.16  3,683,757 
03/03/2025 5.48  5.62  5.09  5.11  3,128,263 
02/28/2025 4.98  5.44  4.89  5.40  4,589,268 
02/27/2025 5.05  5.21  4.55  5.01  10,899,098 
02/26/2025 5.73  5.87  5.60  5.68  4,864,659 
02/25/2025 5.62  5.70  5.38  5.57  2,835,008 
02/24/2025 5.81  5.87  5.64  5.67  2,694,453 
02/21/2025 6.17  6.22  5.72  5.73  3,455,087 
02/20/2025 6.11  6.16  5.94  6.03  2,119,514 
02/19/2025 6.24  6.31  6.05  6.19  1,574,311 
02/18/2025 6.28  6.43  6.19  6.26  1,755,683 
02/14/2025 6.41  6.46  6.20  6.23  1,454,788 
02/13/2025 6.12  6.40  6.12  6.39  1,552,858 
02/12/2025 5.91  6.17  5.86  6.09  1,690,881 
02/11/2025 5.97  6.20  5.97  6.01  1,534,187 
02/10/2025 5.94  6.19  5.90  6.09  1,722,989 
02/07/2025 6.17  6.22  5.86  5.87  3,141,152 
02/06/2025 6.32  6.40  6.12  6.17  1,446,876 
02/05/2025 6.27  6.34  6.16  6.27  1,474,172 
02/04/2025 6.20  6.32  6.07  6.25  2,075,855 
02/03/2025 6.09  6.29  5.92  6.16  2,038,009 
01/31/2025 6.64  6.72  6.30  6.41  3,268,284 
01/30/2025 6.48  6.81  6.45  6.70  2,303,568 
01/29/2025 6.25  6.32  6.11  6.28  1,882,363 
01/28/2025 6.08  6.40  6.00  6.29  2,106,334 
01/27/2025 5.97  6.20  5.91  6.04  1,988,293 
01/24/2025 6.14  6.23  6.09  6.13  1,493,332 
01/23/2025 5.90  6.19  5.85  6.12  1,712,518 
01/22/2025 6.08  6.23  5.96  5.99  3,186,338 
01/21/2025 6.65  6.69  6.05  6.10  3,793,432 
01/17/2025 6.44  6.60  6.34  6.58  1,882,107 
01/16/2025 6.30  6.71  6.26  6.40  2,360,306 
01/15/2025 6.41  6.54  6.25  6.31  2,289,288 
01/14/2025 6.04  6.14  5.90  6.11  2,453,565 
01/13/2025 5.90  5.91  5.63  5.88  2,780,716 
01/10/2025 6.08  6.12  5.77  5.90  2,981,966 
01/08/2025 6.46  6.46  6.22  6.33  2,087,299 
01/07/2025 6.62  6.82  6.37  6.51  2,007,301 
01/06/2025 6.75  6.93  6.55  6.61  2,344,608 
01/03/2025 6.77  6.84  6.61  6.67  1,858,367 
01/02/2025 6.93  7.10  6.66  6.79  2,197,121 
12/31/2024 6.99  7.13  6.77  6.93  3,565,379 
12/30/2024 6.83  7.07  6.65  6.90  2,146,421 
12/27/2024 7.00  7.10  6.80  6.93  1,914,782 
12/26/2024 6.76  7.12  6.68  7.05  2,179,826 
12/24/2024 6.77  6.91  6.66  6.88  1,229,700 
12/23/2024 6.91  6.91  6.58  6.68  3,078,481 
12/20/2024 6.42  6.94  6.37  6.89  3,833,329 
12/19/2024 6.65  6.79  6.45  6.58  2,674,800 
12/18/2024 7.12  7.19  6.40  6.52  4,473,151 

About Honest Stock history

Honest investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Honest is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Honest Company will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Honest stock prices may prove useful in developing a viable investing in Honest
The Honest Company, Inc. manufactures and sells diapers and wipes, skin and personal care, and household and wellness products. The company was incorporated in 2012 and is headquartered in Los Angeles, California. Honest operates under Specialty Retail classification in the United States and is traded on NASDAQ Exchange. It employs 187 people.

Honest Stock Technical Analysis

Honest technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Honest technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Honest trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Equity Valuation Now

   

Equity Valuation

Check real value of public entities based on technical and fundamental data
All  Next Launch Module

Honest Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Honest's price direction in advance. Along with the technical and fundamental analysis of Honest Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Honest to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Honest Stock Analysis

When running Honest's price analysis, check to measure Honest's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Honest is operating at the current time. Most of Honest's value examination focuses on studying past and present price action to predict the probability of Honest's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Honest's price. Additionally, you may evaluate how the addition of Honest to your portfolios can decrease your overall portfolio volatility.