5 DAY PERFORMANCE
-32.61%
1 MONTH PERFORMANCE
-45.44%
3 MONTH PERFORMANCE
-27.01%
6 MONTH PERFORMANCE
-18.55%
YEAR-TO-DATE PERFORMANCE
+8.91%
1 YEAR PERFORMANCE
-14.85%
Honest Company Inc (The ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.65 | $4.37 (-6.06%) | $4.75 | $4.36 | 2.29 M | |
| 11/04/2026 | $4.47 | $4.44 (-0.67%) | $4.73 | $4.43 | 2.66 M | $491.66 M |
| 11/03/2026 | $4.37 | $4.35 (-0.46%) | $4.46 | $4.27 | 2.49 M | $481.70 M |
| 11/02/2026 | $4.29 | $4.30 (0.23%) | $4.56 | $4.24 | 3.69 M | $476.16 M |
| 10/30/2026 | $4.56 | $4.17 (-8.55%) | $4.58 | $4.16 | 3.71 M | $461.76 M |
| 10/29/2026 | $4.61 | $4.59 (-0.43%) | $4.71 | $4.57 | 1.77 M | $508.27 M |
| 10/28/2026 | $4.68 | $4.57 (-2.35%) | $4.70 | $4.56 | 2.64 M | $506.06 M |
| 10/27/2026 | $4.75 | $4.71 (-0.84%) | $4.76 | $4.46 | 2.20 M | $521.56 M |
| 10/26/2026 | $4.77 | $4.76 (-0.21%) | $4.85 | $4.69 | 1.65 M | $527.10 M |
| 10/23/2026 | $4.81 | $4.80 (-0.21%) | $4.89 | $4.75 | 2.10 M | $531.53 M |
| 10/22/2026 | $4.85 | $4.86 (0.21%) | $4.94 | $4.73 | 2.19 M | $538.17 M |
| 10/21/2026 | $5.04 | $4.86 (-3.57%) | $5.07 | $4.78 | 2.55 M | $538.17 M |
| 10/20/2026 | $5.01 | $5.07 (1.2%) | $5.10 | $5.00 | 1.03 M | $561.43 M |
| 10/19/2026 | $5.08 | $4.97 (-2.17%) | $5.08 | $4.91 | 1.06 M | $550.35 M |
| 10/16/2026 | $5.14 | $5.00 (-2.72%) | $5.27 | $4.92 | 1.27 M | $553.67 M |
| 10/15/2026 | $4.98 | $5.12 (2.81%) | $5.16 | $4.93 | 2.20 M | $566.96 M |
| 10/14/2026 | $5.13 | $5.07 (-1.17%) | $5.18 | $5.01 | 1.51 M | $561.43 M |
| 10/13/2026 | $5.18 | $5.19 (0.19%) | $5.23 | $5.10 | 751.69 K | $574.71 M |
| 10/12/2026 | $5.03 | $5.16 (2.58%) | $5.18 | $4.94 | 1.09 M | $571.39 M |
| 10/09/2026 | $4.95 | $5.07 (2.42%) | $5.07 | $4.95 | 865.22 K | $561.43 M |
| 10/08/2026 | $4.92 | $4.97 (1.02%) | $4.98 | $4.80 | 2.01 M | $550.35 M |
| 10/07/2026 | $5.03 | $4.93 (-1.99%) | $5.10 | $4.90 | 1.38 M | $545.92 M |
| 10/06/2026 | $5.19 | $5.03 (-3.08%) | $5.21 | $5.02 | 1.47 M | $557.00 M |
| 10/05/2026 | $5.13 | $5.15 (0.39%) | $5.21 | $5.09 | 1.09 M | $570.28 M |
| 10/02/2026 | $5.05 | $5.16 (2.18%) | $5.18 | $5.04 | 1.05 M | $571.39 M |
| 10/01/2026 | $5.13 | $5.02 (-2.14%) | $5.20 | $4.95 | 1.64 M | $555.89 M |
| 09/30/2026 | $5.27 | $5.13 (-2.66%) | $5.27 | $5.11 | 1.35 M | $568.07 M |
| 09/29/2026 | $5.27 | $5.21 (-1.14%) | $5.33 | $5.18 | 1.38 M | $576.93 M |
| 09/28/2026 | $5.21 | $5.30 (1.73%) | $5.31 | $5.16 | 1.70 M | $586.90 M |
| 09/25/2026 | $5.31 | $5.29 (-0.38%) | $5.34 | $5.22 | 1.36 M | $585.79 M |
| 09/24/2026 | $5.17 | $5.28 (2.13%) | $5.30 | $5.11 | 1.51 M | $584.68 M |
| 09/23/2026 | $5.42 | $5.18 (-4.43%) | $5.46 | $5.18 | 1.78 M | $573.61 M |
| 09/22/2026 | $5.48 | $5.41 (-1.28%) | $5.59 | $5.26 | 2.28 M | $599.08 M |
| 09/21/2026 | $5.35 | $5.33 (-0.37%) | $5.36 | $5.26 | 1.46 M | $590.22 M |
| 09/18/2026 | $5.32 | $5.33 (0.19%) | $5.37 | $5.22 | 2.87 M | $590.22 M |
| 09/17/2026 | $5.42 | $5.32 (-1.85%) | $5.44 | $5.27 | 1.98 M | $589.11 M |
| 09/16/2026 | $5.45 | $5.35 (-1.83%) | $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 |
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.
