5 DAY PERFORMANCE
+1.88%
1 MONTH PERFORMANCE
-12.85%
3 MONTH PERFORMANCE
-16.86%
6 MONTH PERFORMANCE
-42.44%
YEAR-TO-DATE PERFORMANCE
-15.89%
1 YEAR PERFORMANCE
-64.94%
Honest Company Inc (The ) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.17 | $2.17 (0%) | $2.19 | $2.13 | 907.16 K | $242.69 M |
| 02/17/2026 | $2.15 | $2.18 (1.4%) | $2.21 | $2.14 | 1.46 M | $243.81 M |
| 02/13/2026 | $2.10 | $2.13 (1.43%) | $2.16 | $2.09 | 1.36 M | $238.22 M |
| 02/12/2026 | $2.15 | $2.10 (-2.33%) | $2.17 | $2.07 | 1.93 M | $234.86 M |
| 02/11/2026 | $2.26 | $2.14 (-5.31%) | $2.28 | $2.13 | 1.80 M | $239.34 M |
| 02/10/2026 | $2.20 | $2.24 (1.82%) | $2.31 | $2.20 | 1.35 M | $250.52 M |
| 02/09/2026 | $2.28 | $2.21 (-3.07%) | $2.29 | $2.15 | 2.41 M | $247.17 M |
| 02/06/2026 | $2.25 | $2.29 (1.78%) | $2.32 | $2.24 | 2.29 M | $256.11 M |
| 02/05/2026 | $2.34 | $2.23 (-4.7%) | $2.39 | $2.22 | 3.15 M | $249.40 M |
| 02/04/2026 | $2.42 | $2.36 (-2.48%) | $2.50 | $2.35 | 2.04 M | $263.94 M |
| 02/03/2026 | $2.49 | $2.40 (-3.61%) | $2.53 | $2.35 | 2.55 M | $268.41 M |
| 02/02/2026 | $2.44 | $2.50 (2.46%) | $2.55 | $2.41 | 2.29 M | $279.60 M |
| 01/30/2026 | $2.45 | $2.47 (0.82%) | $2.49 | $2.41 | 1.85 M | $276.24 M |
| 01/29/2026 | $2.42 | $2.44 (0.83%) | $2.46 | $2.37 | 1.74 M | $272.89 M |
| 01/28/2026 | $2.49 | $2.43 (-2.41%) | $2.52 | $2.42 | 1.23 M | $271.77 M |
| 01/27/2026 | $2.51 | $2.50 (-0.4%) | $2.52 | $2.46 | 1.05 M | $279.60 M |
| 01/26/2026 | $2.55 | $2.50 (-1.96%) | $2.58 | $2.49 | 1.22 M | $279.60 M |
| 01/23/2026 | $2.56 | $2.58 (0.78%) | $2.62 | $2.55 | 1.76 M | $288.55 M |
| 01/22/2026 | $2.50 | $2.54 (1.6%) | $2.62 | $2.50 | 1.85 M | $284.07 M |
| 01/21/2026 | $2.46 | $2.49 (1.22%) | $2.53 | $2.43 | 2.17 M | $278.48 M |
| 01/20/2026 | $2.42 | $2.45 (1.24%) | $2.50 | $2.41 | 2.05 M | $274.01 M |
| 01/16/2026 | $2.53 | $2.49 (-1.58%) | $2.54 | $2.46 | 2.52 M | $278.48 M |
| 01/15/2026 | $2.58 | $2.59 (0.39%) | $2.62 | $2.52 | 1.68 M | $289.66 M |
| 01/14/2026 | $2.55 | $2.60 (1.96%) | $2.61 | $2.52 | 1.55 M | $290.78 M |
| 01/13/2026 | $2.58 | $2.55 (-1.16%) | $2.59 | $2.54 | 1.22 M | $285.19 M |
| 01/12/2026 | $2.57 | $2.58 (0.39%) | $2.60 | $2.52 | 1.78 M | $288.55 M |
| 01/09/2026 | $2.63 | $2.58 (-1.9%) | $2.69 | $2.57 | 2.20 M | $288.55 M |
| 01/08/2026 | $2.62 | $2.63 (0.38%) | $2.69 | $2.60 | 2.13 M | $291.91 M |
| 01/07/2026 | $2.65 | $2.63 (-0.75%) | $2.66 | $2.57 | 2.05 M | $291.91 M |
| 01/06/2026 | $2.65 | $2.64 (-0.38%) | $2.67 | $2.56 | 2.64 M | $293.02 M |
| 01/05/2026 | $2.63 | $2.63 (0%) | $2.71 | $2.62 | 2.47 M | $291.91 M |
| 01/02/2026 | $2.62 | $2.61 (-0.38%) | $2.68 | $2.59 | 2.04 M | $289.69 M |
| 12/31/2025 | $2.62 | $2.58 (-1.53%) | $2.65 | $2.57 | 2.84 M | $286.36 M |
| 12/30/2025 | $2.67 | $2.62 (-1.87%) | $2.72 | $2.62 | 2.08 M | $290.80 M |
| 12/29/2025 | $2.69 | $2.68 (-0.37%) | $2.74 | $2.65 | 2.72 M | $297.46 M |
| 12/26/2025 | $2.75 | $2.71 (-1.45%) | $2.76 | $2.68 | 2.52 M | $300.79 M |
| 12/24/2025 | $2.68 | $2.76 (2.99%) | $2.76 | $2.66 | 1.39 M | $306.34 M |
| 12/23/2025 | $2.71 | $2.70 (-0.37%) | $2.72 | $2.64 | 2.57 M | $299.68 M |
| 12/22/2025 | $2.84 | $2.71 (-4.58%) | $2.90 | $2.70 | 2.69 M | $300.79 M |
| 12/19/2025 | $2.81 | $2.79 (-0.71%) | $2.83 | $2.76 | 2.28 M | $309.67 M |
| 12/18/2025 | $2.82 | $2.79 (-1.06%) | $2.86 | $2.75 | 2.20 M | $309.67 M |
| 12/17/2025 | $2.86 | $2.79 (-2.45%) | $2.92 | $2.77 | 1.71 M | $309.67 M |
| 12/16/2025 | $2.81 | $2.86 (1.78%) | $2.91 | $2.80 | 1.31 M | $317.44 M |
| 12/15/2025 | $2.88 | $2.81 (-2.43%) | $2.92 | $2.80 | 1.61 M | $311.89 M |
| 12/12/2025 | $2.91 | $2.86 (-1.72%) | $2.98 | $2.86 | 2.19 M | $317.44 M |
| 12/11/2025 | $2.88 | $2.90 (0.69%) | $2.93 | $2.86 | 1.95 M | $321.87 M |
| 12/10/2025 | $2.76 | $2.89 (4.71%) | $2.92 | $2.74 | 3.07 M | $320.77 M |
| 12/09/2025 | $2.71 | $2.77 (2.21%) | $2.79 | $2.70 | 1.61 M | $307.45 M |
| 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 |
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.
