5 DAY PERFORMANCE
+33.00%
1 MONTH PERFORMANCE
+3.44%
3 MONTH PERFORMANCE
-6.37%
6 MONTH PERFORMANCE
+65.25%
YEAR-TO-DATE PERFORMANCE
-4.62%
1 YEAR PERFORMANCE
+42.76%
The Honest Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $5.03 | $4.84 (-3.88%) | $5.09 | $4.81 | 1.92 M | $512.35 M |
| 03/12/2025 | $4.99 | $5.05 (1.2%) | $5.11 | $4.89 | 3.20 M | $529.66 M |
| 03/11/2025 | $4.80 | $4.84 (0.83%) | $4.94 | $4.68 | 3.14 M | $507.63 M |
| 03/10/2025 | $4.86 | $4.71 (-3.09%) | $5.05 | $4.66 | 3.99 M | $494.00 M |
| 03/07/2025 | $4.84 | $4.97 (2.69%) | $5.00 | $4.76 | 3.88 M | $521.27 M |
| 03/06/2025 | $5.08 | $4.89 (-3.74%) | $5.10 | $4.87 | 2.61 M | $512.88 M |
| 03/05/2025 | $5.17 | $5.22 (0.97%) | $5.29 | $5.08 | 2.10 M | $547.49 M |
| 03/04/2025 | $4.87 | $5.16 (5.95%) | $5.32 | $4.85 | 3.68 M | $541.20 M |
| 03/03/2025 | $5.48 | $5.11 (-6.75%) | $5.62 | $5.09 | 3.15 M | $535.95 M |
| 02/28/2025 | $4.98 | $5.40 (8.43%) | $5.44 | $4.89 | 4.59 M | $566.37 M |
| 02/27/2025 | $5.05 | $5.01 (-0.79%) | $5.21 | $4.55 | 10.93 M | $525.46 M |
| 02/26/2025 | $5.73 | $5.68 (-0.87%) | $5.87 | $5.60 | 4.86 M | $595.74 M |
| 02/25/2025 | $5.62 | $5.57 (-0.89%) | $5.70 | $5.38 | 2.87 M | $584.20 M |
| 02/24/2025 | $5.81 | $5.67 (-2.41%) | $5.87 | $5.64 | 2.70 M | $594.69 M |
| 02/21/2025 | $6.17 | $5.73 (-7.13%) | $6.22 | $5.72 | 3.46 M | $576.96 M |
| 02/20/2025 | $6.11 | $6.03 (-1.31%) | $6.16 | $5.94 | 2.12 M | $607.16 M |
| 02/19/2025 | $6.24 | $6.19 (-0.8%) | $6.31 | $6.05 | 1.58 M | $623.27 M |
| 02/18/2025 | $6.28 | $6.26 (-0.32%) | $6.43 | $6.19 | 1.76 M | $630.32 M |
| 02/14/2025 | $6.41 | $6.23 (-2.81%) | $6.46 | $6.20 | 1.46 M | $627.30 M |
| 02/13/2025 | $6.12 | $6.39 (4.41%) | $6.40 | $6.12 | 1.56 M | $643.41 M |
| 02/12/2025 | $5.91 | $6.09 (3.05%) | $6.17 | $5.86 | 1.69 M | $613.21 M |
| 02/11/2025 | $5.97 | $6.01 (0.67%) | $6.20 | $5.97 | 1.54 M | $605.15 M |
| 02/10/2025 | $5.94 | $6.09 (2.53%) | $6.19 | $5.90 | 1.72 M | $613.21 M |
| 02/07/2025 | $6.17 | $5.87 (-4.86%) | $6.22 | $5.86 | 3.15 M | $591.05 M |
| 02/06/2025 | $6.32 | $6.17 (-2.37%) | $6.40 | $6.12 | 1.45 M | $621.26 M |
| 02/05/2025 | $6.27 | $6.27 (0%) | $6.34 | $6.16 | 1.47 M | $631.33 M |
| 02/04/2025 | $6.20 | $6.25 (0.81%) | $6.32 | $6.07 | 2.08 M | $629.32 M |
| 02/03/2025 | $6.09 | $6.16 (1.15%) | $6.29 | $5.92 | 2.04 M | $620.25 M |
| 01/31/2025 | $6.64 | $6.41 (-3.46%) | $6.72 | $6.30 | 3.27 M | $645.43 M |
| 01/30/2025 | $6.48 | $6.70 (3.4%) | $6.81 | $6.45 | 2.30 M | $674.63 M |
| 01/29/2025 | $6.25 | $6.28 (0.48%) | $6.32 | $6.11 | 1.88 M | $632.34 M |
| 01/28/2025 | $6.08 | $6.29 (3.45%) | $6.40 | $6.00 | 2.11 M | $633.34 M |
| 01/27/2025 | $5.97 | $6.04 (1.17%) | $6.20 | $5.91 | 1.99 M | $608.17 M |
| 01/24/2025 | $6.14 | $6.13 (-0.16%) | $6.23 | $6.09 | 1.49 M | $617.23 M |
| 01/23/2025 | $5.90 | $6.12 (3.73%) | $6.19 | $5.85 | 1.71 M | $616.23 M |
| 01/22/2025 | $6.08 | $5.99 (-1.48%) | $6.23 | $5.96 | 3.19 M | $603.14 M |
| 01/21/2025 | $6.65 | $6.10 (-8.27%) | $6.69 | $6.05 | 3.79 M | $614.21 M |
| 01/17/2025 | $6.44 | $6.58 (2.17%) | $6.60 | $6.34 | 1.88 M | $662.54 M |
| 01/16/2025 | $6.30 | $6.40 (1.59%) | $6.71 | $6.26 | 2.36 M | $644.42 M |
| 01/15/2025 | $6.41 | $6.31 (-1.56%) | $6.54 | $6.25 | 2.29 M | $635.36 M |
| 01/14/2025 | $6.04 | $6.11 (1.16%) | $6.14 | $5.90 | 2.45 M | $615.22 M |
| 01/13/2025 | $5.90 | $5.88 (-0.34%) | $5.91 | $5.63 | 2.78 M | $592.06 M |
| 01/10/2025 | $6.08 | $5.90 (-2.96%) | $6.12 | $5.77 | 2.98 M | $594.07 M |
| 01/08/2025 | $6.46 | $6.33 (-2.01%) | $6.46 | $6.22 | 2.09 M | $637.37 M |
| 01/07/2025 | $6.62 | $6.51 (-1.66%) | $6.82 | $6.37 | 2.01 M | $655.50 M |
| 01/06/2025 | $6.75 | $6.61 (-2.07%) | $6.93 | $6.55 | 2.34 M | $665.56 M |
| 01/03/2025 | $6.77 | $6.67 (-1.48%) | $6.84 | $6.61 | 1.86 M | $671.61 M |
| 01/02/2025 | $6.93 | $6.79 (-2.02%) | $7.10 | $6.66 | 2.20 M | $683.69 M |
| 12/31/2024 | $6.99 | $6.93 (-0.86%) | $7.13 | $6.77 | 3.57 M | $697.79 M |
| 12/30/2024 | $6.83 | $6.90 (1.02%) | $7.07 | $6.65 | 2.15 M | $694.76 M |
| 12/27/2024 | $7.00 | $6.93 (-1%) | $7.10 | $6.80 | 1.91 M | $697.79 M |
| 12/26/2024 | $6.76 | $7.05 (4.29%) | $7.12 | $6.68 | 2.18 M | $709.87 M |
| 12/24/2024 | $6.77 | $6.88 (1.62%) | $6.91 | $6.66 | 1.23 M | $692.75 M |
| 12/23/2024 | $6.91 | $6.68 (-3.33%) | $6.91 | $6.58 | 3.08 M | $672.61 M |
| 12/20/2024 | $6.42 | $6.89 (7.32%) | $6.94 | $6.37 | 3.83 M | $693.76 M |
| 12/19/2024 | $6.65 | $6.58 (-1.05%) | $6.79 | $6.45 | 2.68 M | $662.54 M |
| 12/18/2024 | $7.12 | $6.52 (-8.43%) | $7.19 | $6.40 | 4.47 M | $656.50 M |
| 12/17/2024 | $7.16 | $7.09 (-0.98%) | $7.26 | $6.95 | 3.56 M | $713.90 M |
| 12/16/2024 | $7.06 | $7.43 (5.24%) | $7.49 | $6.93 | 2.48 M | $748.13 M |
| 12/13/2024 | $6.87 | $7.06 (2.77%) | $7.15 | $6.86 | 3.02 M | $710.87 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.
