5 DAY PERFORMANCE
-23.01%
1 MONTH PERFORMANCE
-28.68%
3 MONTH PERFORMANCE
-24.66%
6 MONTH PERFORMANCE
+22.71%
YEAR-TO-DATE PERFORMANCE
+8.91%
1 YEAR PERFORMANCE
-24.87%
Honest Company Inc (The ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
