5 DAY PERFORMANCE
-19.94%
1 MONTH PERFORMANCE
+1.08%
3 MONTH PERFORMANCE
+22.71%
6 MONTH PERFORMANCE
+20.60%
YEAR-TO-DATE PERFORMANCE
+8.91%
1 YEAR PERFORMANCE
-43.35%
Honest Company Inc (The ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.40 | $3.39 (-0.29%) | $3.45 | $3.29 | 1.95 M | $381.53 M |
| 05/05/2026 | $3.34 | $3.45 (3.29%) | $3.47 | $3.32 | 1.29 M | $387.83 M |
| 05/04/2026 | $3.48 | $3.34 (-4.02%) | $3.51 | $3.32 | 1.40 M | $375.47 M |
| 05/01/2026 | $3.52 | $3.51 (-0.28%) | $3.56 | $3.46 | 1.50 M | $394.58 M |
| 04/30/2026 | $3.32 | $3.50 (5.42%) | $3.52 | $3.31 | 1.77 M | $393.45 M |
| 04/29/2026 | $3.46 | $3.31 (-4.34%) | $3.52 | $3.26 | 2.27 M | $372.10 M |
| 04/28/2026 | $3.46 | $3.50 (1.16%) | $3.57 | $3.44 | 1.46 M | $393.45 M |
| 04/27/2026 | $3.55 | $3.48 (-1.97%) | $3.60 | $3.48 | 1.64 M | $391.21 M |
| 04/24/2026 | $3.47 | $3.57 (2.88%) | $3.65 | $3.46 | 2.28 M | $401.32 M |
| 04/23/2026 | $3.48 | $3.44 (-1.15%) | $3.50 | $3.35 | 1.35 M | $386.71 M |
| 04/22/2026 | $3.39 | $3.50 (3.24%) | $3.53 | $3.39 | 1.38 M | $393.45 M |
| 04/21/2026 | $3.47 | $3.39 (-2.31%) | $3.53 | $3.38 | 1.46 M | $381.09 M |
| 04/20/2026 | $3.35 | $3.47 (3.58%) | $3.53 | $3.34 | 2.49 M | $390.08 M |
| 04/17/2026 | $3.36 | $3.38 (0.6%) | $3.45 | $3.32 | 1.76 M | $379.96 M |
| 04/16/2026 | $3.26 | $3.36 (3.07%) | $3.39 | $3.26 | 2.04 M | $377.72 M |
| 04/15/2026 | $3.09 | $3.25 (5.18%) | $3.25 | $3.09 | 1.71 M | $365.35 M |
| 04/14/2026 | $3.05 | $3.06 (0.33%) | $3.11 | $3.01 | 1.24 M | $343.99 M |
| 04/13/2026 | $2.89 | $3.03 (4.84%) | $3.07 | $2.86 | 1.85 M | $340.62 M |
| 04/10/2026 | $2.87 | $2.92 (1.74%) | $2.93 | $2.84 | 854.00 K | $328.25 M |
| 04/09/2026 | $2.88 | $2.87 (-0.35%) | $2.90 | $2.82 | 1.21 M | $322.63 M |
| 04/08/2026 | $2.88 | $2.88 (0%) | $2.95 | $2.86 | 1.49 M | $323.76 M |
| 04/07/2026 | $2.76 | $2.75 (-0.36%) | $2.77 | $2.68 | 1.27 M | $309.14 M |
| 04/06/2026 | $2.82 | $2.78 (-1.42%) | $2.89 | $2.77 | 1.22 M | $312.52 M |
| 04/02/2026 | $2.75 | $2.82 (2.55%) | $2.86 | $2.71 | 1.46 M | $317.01 M |
| 04/01/2026 | $2.94 | $2.78 (-5.44%) | $2.94 | $2.77 | 1.96 M | $312.52 M |
| 03/31/2026 | $2.91 | $2.94 (1.03%) | $2.97 | $2.87 | 1.28 M | $330.50 M |
| 03/30/2026 | $2.88 | $2.89 (0.35%) | $2.94 | $2.85 | 1.53 M | $324.88 M |
| 03/27/2026 | $2.86 | $2.88 (0.7%) | $2.92 | $2.83 | 1.51 M | $323.76 M |
| 03/26/2026 | $2.89 | $2.91 (0.69%) | $3.01 | $2.87 | 1.54 M | $327.13 M |
| 03/25/2026 | $2.82 | $2.93 (3.9%) | $2.97 | $2.82 | 1.79 M | $329.38 M |
| 03/24/2026 | $2.81 | $2.79 (-0.71%) | $2.83 | $2.73 | 1.40 M | $313.64 M |
| 03/23/2026 | $2.71 | $2.86 (5.54%) | $2.92 | $2.69 | 2.28 M | $321.51 M |
| 03/20/2026 | $2.78 | $2.67 (-3.96%) | $2.80 | $2.66 | 1.92 M | $300.15 M |
| 03/19/2026 | $2.69 | $2.79 (3.72%) | $2.80 | $2.67 | 1.13 M | $313.64 M |
| 03/18/2026 | $2.75 | $2.74 (-0.36%) | $2.76 | $2.70 | 1.10 M | $308.02 M |
| 03/17/2026 | $2.77 | $2.77 (0%) | $2.88 | $2.74 | 1.16 M | $311.39 M |
| 03/16/2026 | $2.75 | $2.76 (0.36%) | $2.78 | $2.72 | 1.22 M | $310.27 M |
| 03/13/2026 | $2.75 | $2.74 (-0.36%) | $2.81 | $2.67 | 1.25 M | $308.02 M |
| 03/12/2026 | $2.80 | $2.73 (-2.5%) | $2.82 | $2.69 | 1.74 M | $306.89 M |
| 03/11/2026 | $2.90 | $2.82 (-2.76%) | $2.95 | $2.78 | 1.62 M | $317.01 M |
| 03/10/2026 | $2.83 | $2.90 (2.47%) | $2.96 | $2.82 | 2.66 M | $326.01 M |
| 03/09/2026 | $2.86 | $2.81 (-1.75%) | $2.89 | $2.71 | 2.36 M | $315.89 M |
| 03/06/2026 | $2.82 | $2.93 (3.9%) | $2.94 | $2.76 | 2.61 M | $329.38 M |
| 03/05/2026 | $2.87 | $2.92 (1.74%) | $2.94 | $2.86 | 2.48 M | $328.25 M |
| 03/04/2026 | $2.84 | $2.93 (3.17%) | $2.95 | $2.77 | 2.14 M | $329.38 M |
| 03/03/2026 | $2.69 | $2.84 (5.58%) | $2.89 | $2.66 | 2.95 M | $319.26 M |
| 03/02/2026 | $2.49 | $2.63 (5.62%) | $2.69 | $2.49 | 2.37 M | $295.65 M |
| 02/27/2026 | $2.75 | $2.80 (1.82%) | $2.94 | $2.75 | 2.56 M | $314.76 M |
| 02/26/2026 | $2.36 | $2.79 (18.22%) | $2.84 | $2.36 | 7.32 M | $313.64 M |
| 02/25/2026 | $2.28 | $2.31 (1.32%) | $2.33 | $2.22 | 1.70 M | $259.68 M |
| 02/24/2026 | $2.21 | $2.26 (2.26%) | $2.29 | $2.20 | 1.02 M | $254.06 M |
| 02/23/2026 | $2.25 | $2.23 (-0.89%) | $2.29 | $2.21 | 1.23 M | $250.69 M |
| 02/20/2026 | $2.20 | $2.27 (3.18%) | $2.29 | $2.18 | 1.27 M | $253.88 M |
| 02/19/2026 | $2.16 | $2.20 (1.85%) | $2.21 | $2.13 | 821.74 K | $246.05 M |
| 02/18/2026 | $2.17 | $2.17 (0%) | $2.19 | $2.13 | 932.10 K | $242.69 M |
| 02/17/2026 | $2.15 | $2.18 (1.4%) | $2.21 | $2.14 | 1.46 M | $243.81 M |
| 02/13/2026 | $2.10 | $2.13 (1.43%) | $2.16 | $2.09 | 1.36 M | $238.22 M |
| 02/12/2026 | $2.15 | $2.10 (-2.33%) | $2.17 | $2.07 | 1.93 M | $234.86 M |
| 02/11/2026 | $2.26 | $2.14 (-5.31%) | $2.28 | $2.13 | 1.80 M | $239.34 M |
| 02/10/2026 | $2.20 | $2.24 (1.82%) | $2.31 | $2.20 | 1.35 M | $250.52 M |
| 02/09/2026 | $2.28 | $2.21 (-3.07%) | $2.29 | $2.15 | 2.41 M | $247.17 M |
| 02/06/2026 | $2.25 | $2.29 (1.78%) | $2.32 | $2.24 | 2.29 M | $256.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
