5 DAY PERFORMANCE
-25.46%
1 MONTH PERFORMANCE
-17.60%
3 MONTH PERFORMANCE
-1.75%
6 MONTH PERFORMANCE
+4.07%
YEAR-TO-DATE PERFORMANCE
+8.91%
1 YEAR PERFORMANCE
-42.06%
Honest Company Inc (The ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.71 | $3.48 (-6.07%) | $3.73 | $3.43 | 1.49 M | $392.61 M |
| 06/18/2026 | $3.63 | $3.77 (3.86%) | $3.77 | $3.60 | 1.78 M | $425.33 M |
| 06/17/2026 | $3.61 | $3.56 (-1.39%) | $3.72 | $3.55 | 1.20 M | $401.64 M |
| 06/16/2026 | $3.57 | $3.61 (1.12%) | $3.66 | $3.57 | 734.55 K | $407.28 M |
| 06/15/2026 | $3.64 | $3.58 (-1.65%) | $3.68 | $3.54 | 1.67 M | $403.89 M |
| 06/12/2026 | $3.56 | $3.62 (1.69%) | $3.67 | $3.51 | 1.32 M | $408.41 M |
| 06/11/2026 | $3.46 | $3.55 (2.6%) | $3.55 | $3.45 | 1.16 M | $400.51 M |
| 06/10/2026 | $3.41 | $3.46 (1.47%) | $3.55 | $3.37 | 1.44 M | $390.36 M |
| 06/09/2026 | $3.37 | $3.41 (1.19%) | $3.48 | $3.37 | 1.22 M | $384.72 M |
| 06/08/2026 | $3.25 | $3.37 (3.69%) | $3.41 | $3.25 | 1.28 M | $380.20 M |
| 06/05/2026 | $3.28 | $3.25 (-0.91%) | $3.44 | $3.21 | 1.42 M | $366.66 M |
| 06/04/2026 | $3.31 | $3.29 (-0.6%) | $3.42 | $3.24 | 1.25 M | $371.18 M |
| 06/03/2026 | $3.40 | $3.31 (-2.65%) | $3.43 | $3.14 | 2.11 M | $373.43 M |
| 06/02/2026 | $3.48 | $3.38 (-2.87%) | $3.48 | $3.35 | 1.79 M | $381.33 M |
| 06/01/2026 | $3.48 | $3.49 (0.29%) | $3.55 | $3.35 | 1.83 M | $393.74 M |
| 05/29/2026 | $3.70 | $3.50 (-5.41%) | $3.71 | $3.48 | 1.97 M | $394.87 M |
| 05/28/2026 | $3.59 | $3.71 (3.34%) | $3.73 | $3.56 | 1.41 M | $418.56 M |
| 05/27/2026 | $3.56 | $3.65 (2.53%) | $3.77 | $3.54 | 1.67 M | $411.79 M |
| 05/26/2026 | $3.48 | $3.56 (2.3%) | $3.63 | $3.48 | 1.86 M | $401.64 M |
| 05/22/2026 | $3.25 | $3.41 (4.92%) | $3.41 | $3.25 | 1.79 M | $384.72 M |
| 05/21/2026 | $3.17 | $3.19 (0.63%) | $3.20 | $3.07 | 1.65 M | $359.90 M |
| 05/20/2026 | $3.22 | $3.21 (-0.31%) | $3.24 | $3.06 | 1.41 M | $362.15 M |
| 05/19/2026 | $3.24 | $3.22 (-0.62%) | $3.31 | $3.18 | 1.40 M | $363.28 M |
| 05/18/2026 | $3.12 | $3.27 (4.81%) | $3.31 | $3.09 | 1.49 M | $368.92 M |
| 05/15/2026 | $3.16 | $3.12 (-1.27%) | $3.19 | $3.09 | 1.07 M | $352.00 M |
| 05/14/2026 | $3.31 | $3.19 (-3.63%) | $3.34 | $3.18 | 981.30 K | $359.90 M |
| 05/13/2026 | $3.35 | $3.31 (-1.19%) | $3.36 | $3.27 | 1.18 M | $373.43 M |
| 05/12/2026 | $3.28 | $3.37 (2.74%) | $3.44 | $3.24 | 1.72 M | $380.20 M |
| 05/11/2026 | $3.52 | $3.29 (-6.53%) | $3.57 | $3.28 | 2.80 M | $371.18 M |
| 05/08/2026 | $3.73 | $3.64 (-2.41%) | $3.86 | $3.63 | 2.60 M | $410.66 M |
| 05/07/2026 | $3.30 | $3.73 (13.03%) | $4.05 | $3.30 | 5.05 M | $420.82 M |
| 05/06/2026 | $3.40 | $3.39 (-0.29%) | $3.45 | $3.29 | 2.08 M | $382.46 M |
| 05/05/2026 | $3.34 | $3.45 (3.29%) | $3.47 | $3.32 | 1.29 M | $389.23 M |
| 05/04/2026 | $3.48 | $3.34 (-4.02%) | $3.51 | $3.32 | 1.40 M | $376.82 M |
| 05/01/2026 | $3.52 | $3.51 (-0.28%) | $3.56 | $3.46 | 1.50 M | $396.00 M |
| 04/30/2026 | $3.32 | $3.50 (5.42%) | $3.52 | $3.31 | 1.77 M | $394.87 M |
| 04/29/2026 | $3.46 | $3.31 (-4.34%) | $3.52 | $3.26 | 2.27 M | $373.43 M |
| 04/28/2026 | $3.46 | $3.50 (1.16%) | $3.57 | $3.44 | 1.46 M | $394.87 M |
| 04/27/2026 | $3.55 | $3.48 (-1.97%) | $3.60 | $3.48 | 1.64 M | $392.61 M |
| 04/24/2026 | $3.47 | $3.57 (2.88%) | $3.65 | $3.46 | 2.28 M | $402.77 M |
| 04/23/2026 | $3.48 | $3.44 (-1.15%) | $3.50 | $3.35 | 1.35 M | $388.10 M |
| 04/22/2026 | $3.39 | $3.50 (3.24%) | $3.53 | $3.39 | 1.38 M | $394.87 M |
| 04/21/2026 | $3.47 | $3.39 (-2.31%) | $3.53 | $3.38 | 1.46 M | $382.46 M |
| 04/20/2026 | $3.35 | $3.47 (3.58%) | $3.53 | $3.34 | 2.49 M | $391.48 M |
| 04/17/2026 | $3.36 | $3.38 (0.6%) | $3.45 | $3.32 | 1.76 M | $381.33 M |
| 04/16/2026 | $3.26 | $3.36 (3.07%) | $3.39 | $3.26 | 2.04 M | $379.07 M |
| 04/15/2026 | $3.09 | $3.25 (5.18%) | $3.25 | $3.09 | 1.71 M | $366.66 M |
| 04/14/2026 | $3.05 | $3.06 (0.33%) | $3.11 | $3.01 | 1.24 M | $345.23 M |
| 04/13/2026 | $2.89 | $3.03 (4.84%) | $3.07 | $2.86 | 1.85 M | $341.84 M |
| 04/10/2026 | $2.87 | $2.92 (1.74%) | $2.93 | $2.84 | 854.00 K | $329.43 M |
| 04/09/2026 | $2.88 | $2.87 (-0.35%) | $2.90 | $2.82 | 1.21 M | $323.79 M |
| 04/08/2026 | $2.88 | $2.88 (0%) | $2.95 | $2.86 | 1.49 M | $324.92 M |
| 04/07/2026 | $2.76 | $2.75 (-0.36%) | $2.77 | $2.68 | 1.27 M | $310.25 M |
| 04/06/2026 | $2.82 | $2.78 (-1.42%) | $2.89 | $2.77 | 1.22 M | $313.64 M |
| 04/02/2026 | $2.75 | $2.82 (2.55%) | $2.86 | $2.71 | 1.46 M | $318.15 M |
| 04/01/2026 | $2.94 | $2.78 (-5.44%) | $2.94 | $2.77 | 1.96 M | $313.64 M |
| 03/31/2026 | $2.91 | $2.94 (1.03%) | $2.97 | $2.87 | 1.28 M | $331.69 M |
| 03/30/2026 | $2.88 | $2.89 (0.35%) | $2.94 | $2.85 | 1.53 M | $326.05 M |
| 03/27/2026 | $2.86 | $2.88 (0.7%) | $2.92 | $2.83 | 1.51 M | $324.92 M |
| 03/26/2026 | $2.89 | $2.91 (0.69%) | $3.01 | $2.87 | 1.54 M | $328.31 M |
| 03/25/2026 | $2.82 | $2.93 (3.9%) | $2.97 | $2.82 | 1.79 M | $330.56 M |
| 03/24/2026 | $2.81 | $2.79 (-0.71%) | $2.83 | $2.73 | 1.40 M | $314.77 M |
| 03/23/2026 | $2.71 | $2.86 (5.54%) | $2.92 | $2.69 | 2.28 M | $322.66 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.
