The Honest Company, Inc. (HNST) Charts

$4.46

$0.06 (1.25%)
Last update: 06/18/25, 11:14:11 AM EST
Day's range
$4.3
Day's range
$4.48

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