-
5 DAY PERFORMANCE
-0.56% -
1 MONTH PERFORMANCE
-14.46% -
3 MONTH PERFORMANCE
+22.84% -
6 MONTH PERFORMANCE
-6.33% -
YEAR-TO-DATE PERFORMANCE
+7.58% -
1 YEAR PERFORMANCE
+203.42%
The Honest Company, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.52 | $3.55 (0.85%) | $3.70 | $3.51 | 2.58 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 |
| 09/03/2024 | $4.63 | $4.30 (-7.13%) | $4.67 | $4.24 | 1.43 M | $426.04 M |
| 08/30/2024 | $4.41 | $4.67 (5.9%) | $4.68 | $4.40 | 1.30 M | $462.70 M |
| 08/29/2024 | $4.30 | $4.35 (1.16%) | $4.42 | $4.25 | 767,812 | $430.99 M |
| 08/28/2024 | $4.30 | $4.23 (-1.63%) | $4.32 | $4.18 | 571,844 | $419.10 M |
| 08/27/2024 | $4.44 | $4.31 (-2.93%) | $4.46 | $4.31 | 817,839 | $427.03 M |
| 08/26/2024 | $4.57 | $4.50 (-1.53%) | $4.58 | $4.39 | 808,100 | $445.86 M |
| 08/23/2024 | $4.39 | $4.52 (2.96%) | $4.61 | $4.38 | 1.18 M | $447.84 M |
| 08/22/2024 | $4.54 | $4.35 (-4.19%) | $4.58 | $4.33 | 1.00 M | $430.99 M |
| 08/21/2024 | $4.23 | $4.52 (6.86%) | $4.58 | $4.19 | 1.71 M | $447.84 M |
| 08/20/2024 | $4.16 | $4.20 (0.96%) | $4.22 | $4.09 | 849,218 | $416.13 M |
| 08/19/2024 | $4.27 | $4.16 (-2.58%) | $4.29 | $4.13 | 1.10 M | $412.17 M |
| 08/16/2024 | $4.24 | $4.25 (0.24%) | $4.40 | $4.16 | 1.92 M | $421.09 M |
| 08/15/2024 | $4.07 | $4.23 (3.93%) | $4.42 | $4.05 | 2.04 M | $419.10 M |
| 08/14/2024 | $4.06 | $3.90 (-3.94%) | $4.08 | $3.87 | 1.27 M | $386.41 M |
| 08/13/2024 | $3.75 | $4.00 (6.67%) | $4.05 | $3.70 | 2.06 M | $396.32 M |
| 08/12/2024 | $3.85 | $3.67 (-4.68%) | $3.87 | $3.61 | 1.91 M | $363.62 M |
| 08/09/2024 | $3.94 | $3.68 (-6.6%) | $4.09 | $3.63 | 4.29 M | $364.61 M |
| 08/08/2024 | $3.16 | $3.24 (2.53%) | $3.27 | $3.09 | 2.41 M | $321.02 M |
| 08/07/2024 | $3.44 | $3.12 (-9.3%) | $3.48 | $3.12 | 1.47 M | $309.13 M |
| 08/06/2024 | $3.42 | $3.32 (-2.92%) | $3.43 | $3.25 | 712,545 | $328.94 M |
| 08/05/2024 | $2.99 | $3.18 (6.35%) | $3.26 | $2.99 | 1.59 M | $315.07 M |
| 08/02/2024 | $3.50 | $3.41 (-2.57%) | $3.50 | $3.26 | 1.38 M | $328.29 M |
| 08/01/2024 | $3.73 | $3.60 (-3.49%) | $3.76 | $3.51 | 891,127 | $346.58 M |
| 07/31/2024 | $3.74 | $3.73 (-0.27%) | $3.84 | $3.67 | 1.06 M | $359.10 M |
| 07/30/2024 | $3.75 | $3.71 (-1.07%) | $3.75 | $3.57 | 1.08 M | $357.17 M |
| 07/29/2024 | $3.86 | $3.71 (-3.89%) | $3.97 | $3.66 | 936,237 | $357.17 M |
| 07/26/2024 | $4.05 | $3.88 (-4.2%) | $4.10 | $3.73 | 1.94 M | $373.54 M |
| 07/25/2024 | $3.80 | $4.03 (6.05%) | $4.10 | $3.75 | 1.34 M | $387.98 M |
| 07/24/2024 | $3.79 | $3.79 (0%) | $3.86 | $3.72 | 952,022 | $364.88 M |
| 07/23/2024 | $3.78 | $3.82 (1.06%) | $3.87 | $3.72 | 1.52 M | $367.76 M |
| 07/22/2024 | $3.64 | $3.81 (4.67%) | $3.85 | $3.54 | 1.70 M | $366.80 M |
| 07/19/2024 | $3.59 | $3.63 (1.11%) | $3.74 | $3.54 | 1.47 M | $349.47 M |
| 07/18/2024 | $3.97 | $3.58 (-9.82%) | $4.00 | $3.56 | 2.40 M | $344.66 M |
| 07/17/2024 | $3.68 | $3.97 (7.88%) | $4.13 | $3.62 | 3.18 M | $382.20 M |
| 07/16/2024 | $3.37 | $3.54 (5.04%) | $3.55 | $3.35 | 1.23 M | $340.81 M |
| 07/15/2024 | $3.27 | $3.35 (2.45%) | $3.41 | $3.19 | 1.68 M | $322.52 M |
| 07/12/2024 | $3.20 | $3.23 (0.94%) | $3.29 | $3.13 | 1.00 M | $310.96 M |
| 07/11/2024 | $2.99 | $3.16 (5.69%) | $3.17 | $2.93 | 1.52 M | $304.22 M |
| 07/10/2024 | $3.00 | $2.93 (-2.33%) | $3.04 | $2.92 | 762,118 | $282.08 M |
| 07/09/2024 | $3.01 | $3.00 (-0.33%) | $3.07 | $2.92 | 1.04 M | $288.82 M |
| 07/08/2024 | $2.95 | $3.01 (2.03%) | $3.05 | $2.89 | 1.19 M | $289.78 M |
| 07/05/2024 | $2.85 | $2.89 (1.4%) | $2.93 | $2.80 | 1.17 M | $278.23 M |