-
5 DAY PERFORMANCE
-3.26% -
1 MONTH PERFORMANCE
+108.85% -
3 MONTH PERFORMANCE
+94.19% -
6 MONTH PERFORMANCE
+201.50% -
YEAR-TO-DATE PERFORMANCE
+143.03% -
1 YEAR PERFORMANCE
+232.78%
The Honest Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $8.33 | $8.01 (-3.84%) | $8.43 | $8.01 | 2.96 M | $806.53 M |
| 12/02/2024 | $8.24 | $8.33 (1.09%) | $8.46 | $7.92 | 3.36 M | $838.75 M |
| 11/29/2024 | $8.02 | $8.29 (3.37%) | $8.32 | $7.79 | 2.74 M | $834.72 M |
| 11/27/2024 | $8.44 | $8.18 (-3.08%) | $8.49 | $8.03 | 3.03 M | $823.65 M |
| 11/26/2024 | $8.55 | $8.32 (-2.69%) | $8.83 | $8.32 | 4.89 M | $837.74 M |
| 11/25/2024 | $8.50 | $8.57 (0.82%) | $8.97 | $8.33 | 7.23 M | $862.92 M |
| 11/22/2024 | $7.73 | $8.15 (5.43%) | $8.29 | $7.61 | 5.77 M | $820.63 M |
| 11/21/2024 | $7.25 | $7.65 (5.52%) | $7.81 | $7.25 | 4.24 M | $770.28 M |
| 11/20/2024 | $7.25 | $7.25 (0%) | $7.28 | $7.00 | 3.33 M | $730.01 M |
| 11/19/2024 | $7.02 | $7.32 (4.27%) | $7.57 | $6.96 | 4.89 M | $737.05 M |
| 11/18/2024 | $7.00 | $7.20 (2.86%) | $7.38 | $6.72 | 8.48 M | $724.97 M |
| 11/15/2024 | $6.51 | $6.91 (6.14%) | $7.14 | $6.37 | 6.95 M | $695.77 M |
| 11/14/2024 | $6.76 | $6.50 (-3.85%) | $6.77 | $6.19 | 7.00 M | $654.49 M |
| 11/13/2024 | $5.79 | $6.01 (3.8%) | $6.53 | $5.41 | 17.34 M | $605.15 M |
| 11/12/2024 | $5.00 | $4.80 (-4%) | $5.04 | $4.61 | 8.32 M | $483.31 M |
| 11/11/2024 | $4.80 | $4.86 (1.25%) | $4.86 | $4.50 | 6.29 M | $489.36 M |
| 11/08/2024 | $4.25 | $4.39 (3.29%) | $4.42 | $4.16 | 2.24 M | $434.96 M |
| 11/07/2024 | $4.15 | $4.22 (1.69%) | $4.33 | $4.12 | 2.10 M | $418.11 M |
| 11/06/2024 | $4.18 | $4.14 (-0.96%) | $4.23 | $3.98 | 2.77 M | $410.19 M |
| 11/05/2024 | $3.79 | $3.99 (5.28%) | $4.01 | $3.78 | 1.35 M | $395.32 M |
| 11/04/2024 | $3.75 | $3.84 (2.4%) | $3.88 | $3.73 | 1.08 M | $380.46 M |
| 11/01/2024 | $3.76 | $3.76 (0%) | $3.86 | $3.74 | 1.19 M | $372.54 M |
| 10/31/2024 | $3.89 | $3.72 (-4.37%) | $3.92 | $3.70 | 1.42 M | $368.57 M |
| 10/30/2024 | $3.94 | $3.90 (-1.02%) | $3.96 | $3.83 | 1.55 M | $386.41 M |
| 10/29/2024 | $3.78 | $3.95 (4.5%) | $3.95 | $3.70 | 1.65 M | $391.36 M |
| 10/28/2024 | $3.62 | $3.78 (4.42%) | $3.80 | $3.62 | 1.38 M | $374.52 M |
| 10/25/2024 | $3.64 | $3.58 (-1.65%) | $3.68 | $3.56 | 1.67 M | $354.70 M |
| 10/24/2024 | $3.62 | $3.64 (0.55%) | $3.67 | $3.57 | 1.15 M | $360.65 M |
| 10/23/2024 | $3.66 | $3.59 (-1.91%) | $3.67 | $3.56 | 1.18 M | $355.69 M |
| 10/22/2024 | $3.74 | $3.70 (-1.07%) | $3.78 | $3.62 | 1.55 M | $366.59 M |
| 10/21/2024 | $3.81 | $3.73 (-2.1%) | $3.84 | $3.69 | 1.43 M | $369.56 M |
| 10/18/2024 | $3.83 | $3.79 (-1.04%) | $3.88 | $3.77 | 1.93 M | $375.51 M |
| 10/17/2024 | $3.91 | $3.78 (-3.32%) | $3.93 | $3.76 | 1.70 M | $374.52 M |
| 10/16/2024 | $4.00 | $3.91 (-2.25%) | $4.05 | $3.87 | 2.92 M | $387.40 M |
| 10/15/2024 | $3.78 | $3.91 (3.44%) | $3.93 | $3.61 | 3.57 M | $387.40 M |
| 10/14/2024 | $3.61 | $3.72 (3.05%) | $3.73 | $3.50 | 2.45 M | $368.57 M |
| 10/11/2024 | $3.70 | $3.57 (-3.51%) | $3.75 | $3.50 | 4.48 M | $353.71 M |
| 10/10/2024 | $3.39 | $3.59 (5.9%) | $3.62 | $3.32 | 4.69 M | $355.69 M |
| 10/09/2024 | $3.48 | $3.36 (-3.45%) | $3.53 | $3.36 | 1.52 M | $332.91 M |
| 10/08/2024 | $3.41 | $3.46 (1.47%) | $3.52 | $3.39 | 1.52 M | $342.81 M |
| 10/07/2024 | $3.60 | $3.42 (-5%) | $3.60 | $3.36 | 1.46 M | $338.85 M |
| 10/04/2024 | $3.52 | $3.55 (0.85%) | $3.70 | $3.51 | 2.59 M | $351.73 M |
| 10/03/2024 | $3.49 | $3.49 (0%) | $3.52 | $3.42 | 886,032 | $345.79 M |
| 10/02/2024 | $3.50 | $3.51 (0.29%) | $3.54 | $3.46 | 1.01 M | $347.77 M |
| 10/01/2024 | $3.56 | $3.55 (-0.28%) | $3.58 | $3.47 | 1.25 M | $351.73 M |
| 09/30/2024 | $3.62 | $3.57 (-1.38%) | $3.71 | $3.50 | 1.34 M | $353.71 M |
| 09/27/2024 | $3.70 | $3.64 (-1.62%) | $3.70 | $3.62 | 761,409 | $360.65 M |
| 09/26/2024 | $3.63 | $3.64 (0.28%) | $3.71 | $3.54 | 1.17 M | $360.65 M |
| 09/25/2024 | $3.60 | $3.58 (-0.56%) | $3.64 | $3.52 | 1.49 M | $354.70 M |
| 09/24/2024 | $3.63 | $3.60 (-0.83%) | $3.71 | $3.60 | 971,383 | $356.68 M |
| 09/23/2024 | $3.74 | $3.66 (-2.14%) | $3.74 | $3.59 | 948,200 | $362.63 M |
| 09/20/2024 | $3.76 | $3.70 (-1.6%) | $3.76 | $3.62 | 1.85 M | $366.59 M |
| 09/19/2024 | $3.90 | $3.73 (-4.36%) | $3.91 | $3.72 | 1.58 M | $369.56 M |
| 09/18/2024 | $3.82 | $3.81 (-0.26%) | $3.98 | $3.75 | 1.15 M | $377.49 M |
| 09/17/2024 | $3.97 | $3.84 (-3.27%) | $4.03 | $3.80 | 1.21 M | $380.46 M |
| 09/16/2024 | $4.00 | $3.95 (-1.25%) | $4.07 | $3.90 | 787,596 | $391.36 M |
| 09/13/2024 | $3.96 | $4.00 (1.01%) | $4.12 | $3.95 | 1.44 M | $396.32 M |
| 09/12/2024 | $4.01 | $3.92 (-2.24%) | $4.02 | $3.88 | 753,595 | $388.39 M |
| 09/11/2024 | $4.00 | $3.99 (-0.25%) | $4.01 | $3.86 | 1.02 M | $395.32 M |
| 09/10/2024 | $3.96 | $4.04 (2.02%) | $4.23 | $3.93 | 1.39 M | $400.28 M |
| 09/09/2024 | $4.04 | $3.91 (-3.22%) | $4.10 | $3.89 | 1.01 M | $387.40 M |
| 09/06/2024 | $4.15 | $4.02 (-3.13%) | $4.24 | $4.01 | 1.03 M | $398.30 M |
| 09/05/2024 | $4.14 | $4.15 (0.24%) | $4.26 | $4.12 | 1.19 M | $411.18 M |
| 09/04/2024 | $4.25 | $4.13 (-2.82%) | $4.32 | $4.12 | 1.36 M | $409.20 M |