5 DAY PERFORMANCE
+30.60%
1 MONTH PERFORMANCE
+37.45%
3 MONTH PERFORMANCE
-6.85%
6 MONTH PERFORMANCE
-26.16%
YEAR-TO-DATE PERFORMANCE
-47.04%
1 YEAR PERFORMANCE
-53.49%
The Honest Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $2.72 | $2.71 (-0.37%) | $2.76 | $2.63 | 1.96 M | $300.79 M |
| 12/05/2025 | $2.80 | $2.71 (-3.21%) | $2.80 | $2.70 | 1.78 M | $300.79 M |
| 12/04/2025 | $2.82 | $2.81 (-0.35%) | $2.83 | $2.75 | 1.94 M | $311.89 M |
| 12/03/2025 | $2.69 | $2.82 (4.83%) | $2.87 | $2.69 | 2.52 M | $313.00 M |
| 12/02/2025 | $2.77 | $2.67 (-3.61%) | $2.79 | $2.66 | 2.33 M | $296.35 M |
| 12/01/2025 | $2.63 | $2.72 (3.42%) | $2.73 | $2.58 | 2.65 M | $301.90 M |
| 11/28/2025 | $2.70 | $2.69 (-0.37%) | $2.74 | $2.66 | 1.20 M | $298.57 M |
| 11/26/2025 | $2.64 | $2.69 (1.89%) | $2.73 | $2.61 | 2.17 M | $298.57 M |
| 11/25/2025 | $2.60 | $2.63 (1.15%) | $2.64 | $2.58 | 1.76 M | $291.91 M |
| 11/24/2025 | $2.53 | $2.58 (1.98%) | $2.66 | $2.53 | 4.25 M | $286.36 M |
| 11/21/2025 | $2.53 | $2.52 (-0.4%) | $2.58 | $2.43 | 3.10 M | $279.70 M |
| 11/20/2025 | $2.66 | $2.53 (-4.89%) | $2.69 | $2.53 | 4.01 M | $280.81 M |
| 11/19/2025 | $2.66 | $2.61 (-1.88%) | $2.66 | $2.54 | 2.61 M | $289.69 M |
| 11/18/2025 | $2.44 | $2.67 (9.43%) | $2.71 | $2.43 | 4.98 M | $296.35 M |
| 11/17/2025 | $2.58 | $2.43 (-5.81%) | $2.58 | $2.41 | 3.51 M | $269.71 M |
| 11/14/2025 | $2.52 | $2.58 (2.38%) | $2.61 | $2.51 | 2.68 M | $286.36 M |
| 11/13/2025 | $2.71 | $2.59 (-4.43%) | $2.75 | $2.56 | 4.64 M | $287.47 M |
| 11/12/2025 | $2.68 | $2.74 (2.24%) | $2.89 | $2.65 | 9.30 M | $304.12 M |
| 11/11/2025 | $2.61 | $2.52 (-3.45%) | $2.65 | $2.50 | 4.04 M | $279.70 M |
| 11/10/2025 | $2.74 | $2.62 (-4.38%) | $2.84 | $2.58 | 6.48 M | $290.80 M |
| 11/07/2025 | $2.33 | $2.67 (14.59%) | $2.71 | $2.31 | 13.18 M | $296.35 M |
| 11/06/2025 | $2.50 | $2.33 (-6.8%) | $2.58 | $2.31 | 21.87 M | $258.61 M |
| 11/05/2025 | $3.39 | $3.30 (-2.65%) | $3.41 | $3.29 | 7.71 M | $366.27 M |
| 11/04/2025 | $3.28 | $3.33 (1.52%) | $3.35 | $3.25 | 3.87 M | $369.60 M |
| 11/03/2025 | $3.41 | $3.36 (-1.47%) | $3.41 | $3.28 | 3.28 M | $372.93 M |
| 10/31/2025 | $3.40 | $3.41 (0.29%) | $3.48 | $3.38 | 2.97 M | $378.48 M |
| 10/30/2025 | $3.41 | $3.39 (-0.59%) | $3.48 | $3.37 | 3.22 M | $376.26 M |
| 10/29/2025 | $3.60 | $3.46 (-3.89%) | $3.62 | $3.44 | 3.91 M | $384.03 M |
| 10/28/2025 | $3.68 | $3.60 (-2.17%) | $3.69 | $3.58 | 2.50 M | $399.57 M |
| 10/27/2025 | $3.64 | $3.67 (0.82%) | $3.71 | $3.63 | 2.52 M | $407.34 M |
| 10/24/2025 | $3.69 | $3.62 (-1.9%) | $3.70 | $3.61 | 2.72 M | $401.79 M |
| 10/23/2025 | $3.57 | $3.65 (2.24%) | $3.66 | $3.55 | 2.81 M | $405.12 M |
| 10/22/2025 | $3.54 | $3.55 (0.28%) | $3.56 | $3.44 | 4.55 M | $394.02 M |
| 10/21/2025 | $3.60 | $3.56 (-1.11%) | $3.64 | $3.56 | 2.70 M | $395.13 M |
| 10/20/2025 | $3.69 | $3.61 (-2.17%) | $3.71 | $3.60 | 2.68 M | $400.68 M |
| 10/17/2025 | $3.60 | $3.64 (1.11%) | $3.74 | $3.58 | 2.99 M | $404.01 M |
| 10/16/2025 | $3.73 | $3.64 (-2.41%) | $3.80 | $3.62 | 4.18 M | $404.01 M |
| 10/15/2025 | $3.84 | $3.70 (-3.65%) | $3.86 | $3.69 | 4.57 M | $410.67 M |
| 10/14/2025 | $3.72 | $3.80 (2.15%) | $3.85 | $3.64 | 3.14 M | $421.77 M |
| 10/13/2025 | $3.74 | $3.73 (-0.27%) | $3.80 | $3.60 | 4.84 M | $414.00 M |
| 10/10/2025 | $3.85 | $3.72 (-3.38%) | $3.99 | $3.69 | 6.34 M | $412.89 M |
| 10/09/2025 | $3.90 | $3.82 (-2.05%) | $3.92 | $3.78 | 3.60 M | $423.99 M |
| 10/08/2025 | $3.83 | $3.88 (1.31%) | $3.96 | $3.81 | 4.30 M | $430.65 M |
| 10/07/2025 | $3.99 | $3.78 (-5.26%) | $4.03 | $3.77 | 4.87 M | $419.55 M |
| 10/06/2025 | $3.77 | $3.97 (5.31%) | $3.98 | $3.77 | 6.79 M | $440.64 M |
| 10/03/2025 | $3.68 | $3.67 (-0.27%) | $3.78 | $3.66 | 3.17 M | $407.34 M |
| 10/02/2025 | $3.58 | $3.67 (2.51%) | $3.68 | $3.49 | 4.75 M | $407.34 M |
| 10/01/2025 | $3.66 | $3.55 (-3.01%) | $3.68 | $3.54 | 4.78 M | $394.02 M |
| 09/30/2025 | $3.70 | $3.68 (-0.54%) | $3.71 | $3.63 | 3.92 M | $408.45 M |
| 09/29/2025 | $3.79 | $3.71 (-2.11%) | $3.79 | $3.69 | 3.10 M | $411.78 M |
| 09/26/2025 | $3.78 | $3.76 (-0.53%) | $3.80 | $3.74 | 1.97 M | $417.33 M |
| 09/25/2025 | $3.77 | $3.77 (0%) | $3.82 | $3.72 | 3.36 M | $418.44 M |
| 09/24/2025 | $3.85 | $3.84 (-0.26%) | $3.93 | $3.80 | 4.27 M | $426.21 M |
| 09/23/2025 | $3.93 | $3.84 (-2.29%) | $3.94 | $3.82 | 4.26 M | $426.21 M |
| 09/22/2025 | $3.88 | $3.94 (1.55%) | $3.96 | $3.85 | 2.94 M | $437.31 M |
| 09/19/2025 | $4.06 | $3.92 (-3.45%) | $4.10 | $3.90 | 5.37 M | $435.09 M |
| 09/18/2025 | $4.01 | $4.05 (1%) | $4.11 | $4.00 | 3.06 M | $449.52 M |
| 09/17/2025 | $4.01 | $4.00 (-0.25%) | $4.07 | $3.88 | 4.07 M | $442.86 M |
| 09/16/2025 | $4.09 | $4.01 (-1.96%) | $4.12 | $3.97 | 3.41 M | $445.08 M |
| 09/15/2025 | $4.06 | $4.09 (0.74%) | $4.17 | $4.01 | 2.74 M | $453.95 M |
| 09/12/2025 | $3.96 | $4.02 (1.52%) | $4.05 | $3.90 | 3.87 M | $446.19 M |
| 09/11/2025 | $3.84 | $3.95 (2.86%) | $3.99 | $3.82 | 3.24 M | $438.42 M |
| 09/10/2025 | $3.95 | $3.79 (-4.05%) | $3.98 | $3.79 | 3.83 M | $420.66 M |
| 09/09/2025 | $3.99 | $3.94 (-1.25%) | $4.00 | $3.86 | 3.84 M | $437.31 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.
