HNST Stock Prices

Data as of Oct 28, 2026

Last

4.57

Change

-0.14

Open

4.69

Previous

4.71

High

4.70

Low

4.56

Bid

-

Ask

-

Volume

2,493,676

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.828

Hist Vol

0.702

Opt Volume

465

Open Int

40,751

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	4.69	4.70	4.56	4.57	-0.14	2,493,676	465	0.828	0.702
Oct 27, 2026	4.75	4.76	4.46	4.71	-0.05	2,132,291	625	0.858	0.701
Oct 26, 2026	4.77	4.85	4.69	4.76	-0.04	1,616,608	187	0.734	0.701
Oct 23, 2026	4.81	4.89	4.75	4.80	-0.06	2,066,997	541	0.736	0.701
Oct 22, 2026	4.85	4.94	4.73	4.86	+0.00	2,176,041	229	0.760	0.702
Oct 21, 2026	5.04	5.07	4.78	4.86	-0.21	2,536,846	818	0.862	0.702
Oct 20, 2026	5.01	5.10	5.00	5.07	+0.10	1,012,646	186	0.860	0.700
Oct 19, 2026	5.08	5.08	4.91	4.97	-0.03	1,062,180	334	0.781	0.700
Oct 16, 2026	5.14	5.27	4.92	5.00	-0.12	1,240,779	471	0.779	0.700
Oct 15, 2026	4.98	5.16	4.93	5.12	+0.05	1,750,339	390	0.814	0.700
Oct 14, 2026	5.13	5.18	5.01	5.07	-0.12	1,505,898	193	0.832	0.702
Oct 13, 2026	5.18	5.23	5.10	5.19	+0.03	753,551	371	0.785	0.701
Oct 12, 2026	5.03	5.18	4.94	5.16	+0.09	1,083,864	126	0.748	0.701
Oct 9, 2026	4.95	5.07	4.95	5.07	+0.10	850,545	163	0.730	0.702
Oct 8, 2026	4.92	4.98	4.80	4.97	+0.04	1,767,283	684	0.726	0.702
Oct 7, 2026	5.03	5.10	4.90	4.93	-0.10	1,357,779	269	0.708	0.702
Oct 6, 2026	5.19	5.21	5.02	5.03	-0.12	1,377,561	236	0.810	0.704
Oct 5, 2026	5.13	5.21	5.09	5.15	-0.01	1,077,978	267	0.726	0.708
Oct 2, 2026	5.05	5.18	5.04	5.16	+0.00	1,049,395	863	0.696	0.708
Oct 1, 2026	5.13	5.20	4.95	5.02	-0.11	1,630,665	2,060	0.565	0.707
Sep 30, 2026	5.27	5.27	5.11	5.13	-0.08	1,210,168	302	0.714	0.708
Sep 29, 2026	5.27	5.33	5.18	5.21	-0.09	1,371,878	665	0.504	0.708
Sep 28, 2026	5.21	5.31	5.16	5.30	+0.01	1,642,086	229	0.664	0.708
Sep 25, 2026	5.31	5.34	5.22	5.29	+0.01	1,342,660	194	0.557	0.708
Sep 24, 2026	5.17	5.30	5.11	5.28	+0.10	1,505,936	214	0.565	0.708
Sep 23, 2026	5.42	5.46	5.18	5.18	-0.23	1,778,211	400	0.563	0.708
Sep 22, 2026	5.48	5.59	5.26	5.41	+0.08	2,261,934	515	0.616	0.707
Sep 21, 2026	5.35	5.36	5.26	5.33	+0.00	1,449,710	421	0.627	0.707
Sep 18, 2026	5.32	5.37	5.22	5.33	+0.01	2,855,358	540	0.624	0.708
Sep 17, 2026	5.42	5.44	5.27	5.32	-0.02	1,970,817	479	0.608	0.708
Sep 16, 2026	5.45	5.57	5.32	5.35	-0.08	1,745,666	485	0.566	0.708
Sep 15, 2026	5.50	5.53	5.41	5.43	-0.12	1,535,486	331	0.629	0.708
Sep 14, 2026	5.41	5.64	5.38	5.55	+0.15	1,657,691	817	0.709	0.708
Sep 11, 2026	5.42	5.48	5.22	5.40	+0.09	1,646,201	976	0.630	0.707
Sep 10, 2026	5.36	5.56	5.26	5.31	-0.13	1,922,498	721	0.607	0.708
Sep 9, 2026	5.64	5.70	5.42	5.44	-0.30	2,361,972	565	0.635	0.709
Sep 8, 2026	5.91	5.96	5.71	5.74	+0.00	2,178,612	1,531	0.744	0.707
Sep 4, 2026	5.91	6.01	5.82	5.95	+0.10	2,282,086	896	0.681	0.706
Sep 3, 2026	5.89	5.93	5.70	5.85	+0.13	2,417,877	784	0.676	0.705
Sep 2, 2026	5.59	5.84	5.50	5.72	+0.09	2,025,258	715	0.586	0.706
Sep 1, 2026	5.62	5.70	5.54	5.63	-0.09	1,804,081	389	0.551	0.706
Aug 31, 2026	5.58	5.78	5.50	5.72	+0.05	1,718,094	315	0.631	0.707
Aug 28, 2026	5.77	5.96	5.66	5.67	-0.09	2,940,687	606	0.528	0.707
Aug 27, 2026	5.67	5.87	5.59	5.76	+0.04	2,328,076	780	0.600	0.707
Aug 26, 2026	5.48	5.91	5.43	5.72	+0.21	3,023,303	2,062	0.620	0.707
Aug 25, 2026	5.25	5.56	5.17	5.51	+0.31	2,900,609	1,765	0.520	0.706
Aug 24, 2026	5.05	5.32	5.05	5.20	+0.15	2,639,505	1,486	0.465	0.705
Aug 21, 2026	4.97	5.09	4.90	5.05	+0.09	1,675,206	1,264	0.468	0.712
Aug 20, 2026	4.98	5.08	4.84	4.96	-0.06	2,409,662	784	0.527	0.712
Aug 19, 2026	4.80	5.07	4.80	5.02	+0.27	2,050,344	1,736	0.505	0.713
Aug 18, 2026	4.67	4.82	4.63	4.75	+0.05	1,628,906	1,281	0.503	0.711
Aug 17, 2026	4.81	4.87	4.65	4.70	-0.14	2,082,291	893	0.461	0.712
Aug 14, 2026	5.02	5.04	4.79	4.84	-0.19	2,264,022	1,736	0.492	0.712
Aug 13, 2026	5.05	5.18	5.01	5.03	-0.04	1,916,256	930	0.495	0.711
Aug 12, 2026	5.28	5.38	5.05	5.07	-0.14	2,876,592	896	0.433	0.711
Aug 11, 2026	5.23	5.28	5.10	5.21	-0.02	3,557,496	860	0.484	0.710
Aug 10, 2026	5.46	5.60	5.18	5.23	-0.23	4,187,746	1,872	0.517	0.710
Aug 7, 2026	5.36	5.79	5.24	5.46	+0.04	6,733,313	4,011	0.632	0.710
Aug 6, 2026	4.89	5.84	4.84	5.42	+1.57	19,988,684	12,932	0.531	0.736
Aug 5, 2026	3.88	3.95	3.83	3.85	-0.04	1,019,088	569	1.123	0.650
Aug 4, 2026	3.69	3.91	3.68	3.89	+0.23	1,387,248	623	1.079	0.651
Aug 3, 2026	3.69	3.78	3.58	3.67	+0.02	1,120,063	270	1.155	0.652
Jul 31, 2026	3.74	3.74	3.61	3.65	-0.07	1,000,430	108	1.079	0.652
Jul 30, 2026	3.74	3.76	3.69	3.72	-0.02	1,076,075	259	1.003	0.652
Jul 29, 2026	3.79	3.85	3.72	3.74	-0.08	972,960	301	1.076	0.653
Jul 28, 2026	3.84	3.92	3.81	3.82	-0.02	957,291	277	1.001	0.653

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.