5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
-19.06%
3 MONTH PERFORMANCE
-10.98%
6 MONTH PERFORMANCE
-31.60%
YEAR-TO-DATE PERFORMANCE
-35.64%
1 YEAR PERFORMANCE
+76.98%
The Honest Company, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/18/2025 | $4.39 | $4.46 (1.48%) | $4.48 | $4.30 | 507.95 K | |
06/17/2025 | $4.50 | $4.40 (-2.22%) | $4.54 | $4.39 | 1.90 M | $482.03 M |
06/16/2025 | $4.58 | $4.54 (-0.87%) | $4.64 | $4.51 | 1.90 M | $497.37 M |
06/13/2025 | $4.65 | $4.54 (-2.37%) | $4.74 | $4.54 | 2.10 M | $497.37 M |
06/12/2025 | $4.76 | $4.76 (0%) | $4.81 | $4.68 | 2.11 M | $521.47 M |
06/11/2025 | $5.00 | $4.81 (-3.8%) | $5.03 | $4.80 | 2.56 M | $526.95 M |
06/10/2025 | $4.99 | $4.97 (-0.4%) | $5.06 | $4.87 | 2.54 M | $544.48 M |
06/09/2025 | $5.23 | $4.97 (-4.97%) | $5.23 | $4.93 | 3.10 M | $544.48 M |
06/06/2025 | $5.13 | $5.16 (0.58%) | $5.25 | $5.11 | 2.35 M | $565.29 M |
06/05/2025 | $5.05 | $5.12 (1.39%) | $5.21 | $4.98 | 2.89 M | $560.91 M |
06/04/2025 | $5.08 | $5.07 (-0.2%) | $5.23 | $5.05 | 2.17 M | $555.43 M |
06/03/2025 | $5.02 | $5.05 (0.6%) | $5.10 | $4.96 | 1.62 M | $553.24 M |
06/02/2025 | $4.98 | $5.03 (1%) | $5.05 | $4.85 | 2.58 M | $551.05 M |
05/30/2025 | $4.90 | $5.03 (2.65%) | $5.10 | $4.87 | 2.34 M | $551.05 M |
05/29/2025 | $5.00 | $4.98 (-0.4%) | $5.12 | $4.94 | 2.28 M | $545.57 M |
05/28/2025 | $4.97 | $4.88 (-1.81%) | $5.00 | $4.84 | 1.78 M | $534.62 M |
05/27/2025 | $4.93 | $4.98 (1.01%) | $5.02 | $4.81 | 2.48 M | $545.57 M |
05/23/2025 | $4.78 | $4.85 (1.46%) | $4.89 | $4.76 | 1.83 M | $531.33 M |
05/22/2025 | $4.92 | $4.90 (-0.41%) | $4.98 | $4.81 | 2.23 M | $536.81 M |
05/21/2025 | $5.30 | $4.96 (-6.42%) | $5.30 | $4.94 | 3.35 M | $543.38 M |
05/20/2025 | $5.46 | $5.38 (-1.47%) | $5.52 | $5.33 | 2.16 M | $589.39 M |
05/19/2025 | $5.37 | $5.46 (1.68%) | $5.52 | $5.27 | 2.64 M | $598.16 M |
05/16/2025 | $5.24 | $5.51 (5.15%) | $5.55 | $5.20 | 3.24 M | $603.63 M |
05/15/2025 | $5.06 | $5.20 (2.77%) | $5.23 | $5.03 | 2.47 M | $569.67 M |
05/14/2025 | $5.12 | $5.04 (-1.56%) | $5.19 | $5.01 | 3.19 M | $552.14 M |
05/13/2025 | $5.17 | $5.13 (-0.77%) | $5.19 | $4.99 | 3.41 M | $562.00 M |
05/12/2025 | $5.32 | $5.07 (-4.7%) | $5.37 | $5.00 | 5.09 M | $555.43 M |
05/09/2025 | $4.66 | $4.84 (3.86%) | $5.19 | $4.66 | 5.98 M | $530.23 M |
05/08/2025 | $4.85 | $4.38 (-9.69%) | $4.95 | $4.32 | 6.56 M | $459.39 M |
05/07/2025 | $5.03 | $4.80 (-4.57%) | $5.11 | $4.76 | 4.49 M | $503.44 M |
05/06/2025 | $4.83 | $4.96 (2.69%) | $4.99 | $4.81 | 1.36 M | $520.22 M |
05/05/2025 | $4.91 | $4.94 (0.61%) | $5.00 | $4.90 | 1.77 M | $518.12 M |
05/02/2025 | $4.90 | $4.99 (1.84%) | $5.01 | $4.86 | 1.44 M | $523.37 M |
05/01/2025 | $4.83 | $4.83 (0%) | $4.89 | $4.76 | 1.49 M | $506.59 M |
04/30/2025 | $4.74 | $4.79 (1.05%) | $4.88 | $4.66 | 1.29 M | $502.39 M |
04/29/2025 | $4.80 | $4.83 (0.63%) | $4.84 | $4.72 | 2.02 M | $506.59 M |
04/28/2025 | $4.80 | $4.79 (-0.21%) | $4.89 | $4.72 | 1.09 M | $502.39 M |
04/25/2025 | $4.75 | $4.80 (1.05%) | $4.80 | $4.68 | 1.21 M | $503.44 M |
04/24/2025 | $4.52 | $4.76 (5.31%) | $4.78 | $4.49 | 1.45 M | $499.24 M |
04/23/2025 | $4.68 | $4.51 (-3.63%) | $4.75 | $4.50 | 1.42 M | $473.02 M |
04/22/2025 | $4.33 | $4.48 (3.46%) | $4.53 | $4.33 | 1.60 M | $469.88 M |
04/21/2025 | $4.38 | $4.22 (-3.65%) | $4.46 | $4.17 | 2.10 M | $442.61 M |
04/17/2025 | $4.44 | $4.39 (-1.13%) | $4.54 | $4.38 | 1.68 M | $460.44 M |
04/16/2025 | $4.37 | $4.42 (1.14%) | $4.55 | $4.37 | 2.29 M | $463.58 M |
04/15/2025 | $4.43 | $4.45 (0.45%) | $4.53 | $4.37 | 3.06 M | $466.73 M |
04/14/2025 | $4.56 | $4.43 (-2.85%) | $4.61 | $4.38 | 1.53 M | $464.63 M |
04/11/2025 | $4.41 | $4.40 (-0.23%) | $4.49 | $4.29 | 1.82 M | $461.49 M |
04/10/2025 | $4.54 | $4.43 (-2.42%) | $4.55 | $4.31 | 1.88 M | $464.63 M |
04/09/2025 | $4.13 | $4.62 (11.86%) | $4.72 | $4.11 | 3.44 M | $484.56 M |
04/08/2025 | $4.52 | $4.20 (-7.08%) | $4.58 | $4.11 | 2.84 M | $440.51 M |
04/07/2025 | $3.93 | $4.31 (9.67%) | $4.44 | $3.78 | 3.79 M | $452.05 M |
04/04/2025 | $4.23 | $4.18 (-1.18%) | $4.25 | $3.91 | 4.21 M | $438.41 M |
04/03/2025 | $4.62 | $4.32 (-6.49%) | $4.70 | $4.31 | 3.40 M | $453.10 M |
04/02/2025 | $4.73 | $5.00 (5.71%) | $5.09 | $4.73 | 2.92 M | $524.42 M |
04/01/2025 | $4.69 | $4.78 (1.92%) | $4.85 | $4.67 | 1.77 M | $501.34 M |
03/31/2025 | $4.63 | $4.70 (1.51%) | $4.78 | $4.56 | 3.25 M | $492.95 M |
03/28/2025 | $4.98 | $4.74 (-4.82%) | $4.99 | $4.68 | 2.35 M | $497.15 M |
03/27/2025 | $4.94 | $4.98 (0.81%) | $5.05 | $4.91 | 1.42 M | $522.32 M |
03/26/2025 | $5.07 | $4.99 (-1.58%) | $5.10 | $4.93 | 1.45 M | $523.37 M |
03/25/2025 | $5.13 | $5.07 (-1.17%) | $5.14 | $4.98 | 1.62 M | $531.76 M |
03/24/2025 | $5.08 | $5.15 (1.38%) | $5.22 | $5.06 | 3.08 M | $540.15 M |
03/21/2025 | $4.92 | $5.02 (2.03%) | $5.04 | $4.86 | 2.04 M | $526.51 M |
03/20/2025 | $5.00 | $5.02 (0.4%) | $5.08 | $4.97 | 2.31 M | $526.51 M |
03/19/2025 | $5.00 | $5.05 (1%) | $5.14 | $4.98 | 1.86 M | $529.66 M |
03/18/2025 | $5.12 | $5.01 (-2.15%) | $5.14 | $4.97 | 2.44 M | $525.46 M |