5 DAY PERFORMANCE
-47.38%
1 MONTH PERFORMANCE
-44.36%
3 MONTH PERFORMANCE
-25.46%
6 MONTH PERFORMANCE
+5.24%
YEAR-TO-DATE PERFORMANCE
+8.91%
1 YEAR PERFORMANCE
-28.32%
Honest Company Inc (The ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.35 | $5.33 (-0.47%) | $5.36 | $5.27 | 227.96 K | |
| 09/18/2026 | $5.32 | $5.33 (0.19%) | $5.37 | $5.22 | 2.87 M | $590.22 M |
| 09/17/2026 | $5.41 | $5.32 (-1.66%) | $5.43 | $5.27 | 1.98 M | $589.11 M |
| 09/16/2026 | $5.45 | $5.34 (-2.02%) | $5.57 | $5.32 | 1.75 M | $591.32 M |
| 09/15/2026 | $5.50 | $5.43 (-1.27%) | $5.53 | $5.41 | 1.54 M | $601.29 M |
| 09/14/2026 | $5.41 | $5.55 (2.59%) | $5.64 | $5.38 | 1.66 M | $614.58 M |
| 09/11/2026 | $5.42 | $5.41 (-0.18%) | $5.48 | $5.22 | 1.91 M | $599.08 M |
| 09/10/2026 | $5.36 | $5.31 (-0.93%) | $5.56 | $5.26 | 2.03 M | $588.00 M |
| 09/09/2026 | $5.64 | $5.44 (-3.55%) | $5.70 | $5.42 | 2.38 M | $602.40 M |
| 09/08/2026 | $5.91 | $5.74 (-2.88%) | $5.96 | $5.71 | 2.19 M | $635.62 M |
| 09/04/2026 | $5.91 | $5.95 (0.68%) | $6.01 | $5.82 | 2.32 M | $658.87 M |
| 09/03/2026 | $5.89 | $5.85 (-0.68%) | $5.93 | $5.70 | 2.58 M | $647.80 M |
| 09/02/2026 | $5.59 | $5.72 (2.33%) | $5.84 | $5.50 | 2.38 M | $633.40 M |
| 09/01/2026 | $5.62 | $5.63 (0.18%) | $5.70 | $5.54 | 1.87 M | $623.44 M |
| 08/31/2026 | $5.58 | $5.72 (2.51%) | $5.78 | $5.50 | 1.76 M | $633.40 M |
| 08/28/2026 | $5.77 | $5.67 (-1.73%) | $5.96 | $5.66 | 3.04 M | $627.87 M |
| 08/27/2026 | $5.67 | $5.76 (1.59%) | $5.87 | $5.59 | 2.35 M | $637.83 M |
| 08/26/2026 | $5.48 | $5.72 (4.38%) | $5.91 | $5.43 | 3.14 M | $633.40 M |
| 08/25/2026 | $5.25 | $5.51 (4.95%) | $5.56 | $5.17 | 2.96 M | $610.15 M |
| 08/24/2026 | $5.05 | $5.20 (2.97%) | $5.32 | $5.05 | 2.79 M | $575.82 M |
| 08/21/2026 | $4.97 | $5.05 (1.61%) | $5.09 | $4.90 | 1.69 M | $559.21 M |
| 08/20/2026 | $4.98 | $4.96 (-0.4%) | $5.08 | $4.84 | 2.47 M | $549.25 M |
| 08/19/2026 | $4.80 | $5.02 (4.58%) | $5.07 | $4.80 | 2.06 M | $555.89 M |
| 08/18/2026 | $4.67 | $4.75 (1.71%) | $4.82 | $4.63 | 1.63 M | $525.99 M |
| 08/17/2026 | $4.81 | $4.70 (-2.29%) | $4.87 | $4.65 | 2.10 M | $520.45 M |
| 08/14/2026 | $5.02 | $4.84 (-3.59%) | $5.04 | $4.79 | 2.29 M | $535.96 M |
| 08/13/2026 | $5.05 | $5.03 (-0.4%) | $5.18 | $5.01 | 2.05 M | $557.00 M |
| 08/12/2026 | $5.28 | $5.07 (-3.98%) | $5.38 | $5.05 | 3.04 M | $561.43 M |
| 08/11/2026 | $5.23 | $5.21 (-0.38%) | $5.28 | $5.10 | 3.64 M | $576.93 M |
| 08/10/2026 | $5.46 | $5.23 (-4.21%) | $5.60 | $5.18 | 4.29 M | $579.14 M |
| 08/07/2026 | $5.36 | $5.46 (1.87%) | $5.79 | $5.24 | 6.79 M | $604.61 M |
| 08/06/2026 | $4.89 | $5.42 (10.84%) | $5.84 | $4.84 | 20.10 M | $600.18 M |
| 08/05/2026 | $3.88 | $3.85 (-0.77%) | $3.95 | $3.83 | 1.44 M | $426.33 M |
| 08/04/2026 | $3.69 | $3.89 (5.42%) | $3.91 | $3.68 | 1.40 M | $430.76 M |
| 08/03/2026 | $3.69 | $3.67 (-0.54%) | $3.78 | $3.58 | 1.12 M | $406.40 M |
| 07/31/2026 | $3.74 | $3.65 (-2.41%) | $3.74 | $3.61 | 1.01 M | $411.79 M |
| 07/30/2026 | $3.74 | $3.72 (-0.53%) | $3.76 | $3.69 | 1.08 M | $419.69 M |
| 07/29/2026 | $3.79 | $3.74 (-1.32%) | $3.85 | $3.72 | 1.01 M | $421.95 M |
| 07/28/2026 | $3.84 | $3.82 (-0.52%) | $3.92 | $3.81 | 968.08 K | $430.97 M |
| 07/27/2026 | $3.84 | $3.84 (0%) | $3.90 | $3.81 | 1.08 M | $433.23 M |
| 07/24/2026 | $3.72 | $3.79 (1.88%) | $3.88 | $3.70 | 1.29 M | $427.59 M |
| 07/23/2026 | $3.78 | $3.72 (-1.59%) | $3.78 | $3.65 | 1.21 M | $419.69 M |
| 07/22/2026 | $3.85 | $3.84 (-0.26%) | $3.91 | $3.79 | 978.70 K | $433.23 M |
| 07/21/2026 | $3.85 | $3.89 (1.04%) | $3.90 | $3.73 | 1.35 M | $438.87 M |
| 07/20/2026 | $3.83 | $3.87 (1.04%) | $3.91 | $3.70 | 1.51 M | $436.61 M |
| 07/17/2026 | $3.88 | $3.83 (-1.29%) | $3.97 | $3.83 | 1.26 M | $432.10 M |
| 07/16/2026 | $3.99 | $3.92 (-1.75%) | $4.01 | $3.87 | 1.20 M | $442.25 M |
| 07/15/2026 | $3.95 | $4.01 (1.52%) | $4.13 | $3.95 | 1.38 M | $452.41 M |
| 07/14/2026 | $3.95 | $3.96 (0.25%) | $3.99 | $3.87 | 820.00 K | $446.77 M |
| 07/13/2026 | $4.01 | $3.90 (-2.74%) | $4.06 | $3.86 | 1.17 M | $440.00 M |
| 07/10/2026 | $3.96 | $4.01 (1.26%) | $4.09 | $3.92 | 1.48 M | $452.41 M |
| 07/09/2026 | $3.89 | $3.96 (1.8%) | $3.97 | $3.87 | 979.43 K | $446.77 M |
| 07/08/2026 | $3.89 | $3.90 (0.26%) | $3.91 | $3.80 | 986.20 K | $440.00 M |
| 07/07/2026 | $3.96 | $3.94 (-0.51%) | $4.03 | $3.87 | 1.05 M | $444.51 M |
| 07/06/2026 | $3.90 | $3.94 (1.03%) | $4.04 | $3.84 | 1.42 M | $444.51 M |
| 07/02/2026 | $3.83 | $3.90 (1.83%) | $3.95 | $3.82 | 1.53 M | $440.00 M |
| 07/01/2026 | $3.66 | $3.80 (3.83%) | $3.81 | $3.66 | 1.40 M | $428.72 M |
| 06/30/2026 | $3.63 | $3.66 (0.83%) | $3.70 | $3.57 | 993.00 K | $412.92 M |
| 06/29/2026 | $3.62 | $3.65 (0.83%) | $3.66 | $3.55 | 1.06 M | $411.79 M |
| 06/26/2026 | $3.52 | $3.60 (2.27%) | $3.64 | $3.52 | 3.24 M | $406.15 M |
| 06/25/2026 | $3.66 | $3.56 (-2.73%) | $3.72 | $3.52 | 1.30 M | $401.64 M |
| 06/24/2026 | $3.59 | $3.69 (2.79%) | $3.78 | $3.59 | 1.43 M | $416.30 M |
| 06/23/2026 | $3.49 | $3.60 (3.15%) | $3.63 | $3.47 | 1.20 M | $406.15 M |
| 06/22/2026 | $3.72 | $3.48 (-6.45%) | $3.73 | $3.43 | 1.54 M | $392.61 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.
