The Honest Company, Inc. (HNST) Stock Price History

Historical prices from 2021 to 2026

Current Price

$2.80

+0.01 (+0.36%)

All-Time High

$23.88

May 5, 2021

-88.3% from ATH

All-Time Low

$1.06

Oct 13, 2023

Avg Volume (50D)

1.7M

Daily average

52-Week Range$2.07 — $5.62

LowCurrent: $2.80High

Loading 10-year price history...

Historical Performance

1 YearTotal Return

-48.1%

Price: -48.1%

3 YearsTotal Return

+0.4%

CAGR: +0.1%

Price: +0.4%

5 YearsTotal Return

-82.5%

CAGR: -29.4%

Price: -82.5%

YTD

+7.3%

Short-Term Returns

1D+0.4%

1W+25.6%

1M+15.2%

3M+4.1%

6M-29.3%

HNST Stock Price Trajectory (2021–2026)

As of March 1, 2026, The Honest Company, Inc. (HNST) trades at $2.80, representing a -48.1% return over the past year. The stock has delivered a -29.4% return over five years, reflecting challenging market conditions.

The stock reached its all-time high of $23.88 on May 5, 2021. From this peak, HNST has corrected -88.3%, currently trading 23% below its 200-day moving average, suggesting potential weakness.

When compared to Consumer Cyclical sector peers ULTA (+86.9% 1Y), BBWI (-37.2% 1Y), and YSG (+16.8% 1Y), HNST has underperformed the peer group average. Compare HNST vs ULTA →

Historical Price Data

Showing 30 of 1,212 records

Date	Open	High	Low	Close	Volume	Change %
2026-02-27	2.75	2.93	2.75	2.80	2	+0.36%
2026-02-26	2.36	2.83	2.36	2.79	2	+20.78%
2026-02-25	2.28	2.33	2.22	2.31	2	+2.21%
2026-02-24	2.21	2.29	2.20	2.26	2	+1.35%
2026-02-23	2.23	2.29	2.21	2.23	2	-1.76%
2026-02-20	2.20	2.29	2.18	2.27	2	+3.18%
2026-02-19	2.16	2.21	2.13	2.20	805K	+1.38%
2026-02-18	2.17	2.19	2.13	2.17	907K	+0.75%
2026-02-17	2.15	2.20	2.14	2.15	362K	+1.12%
2026-02-13	2.10	2.16	2.09	2.13	1.36M	+1.43%
2026-02-12	2.15	2.17	2.07	2.10	1.92M	-1.87%
2026-02-11	2.26	2.27	2.13	2.14	1.80M	-4.46%
2026-02-10	2.20	2.31	2.20	2.24	1.32M	+1.36%
2026-02-09	2.28	2.29	2.15	2.21	2.39M	-3.49%
2026-02-06	2.25	2.31	2.23	2.29	2.27M	+2.69%
2026-02-05	2.34	2.39	2.21	2.23	3.10M	-5.51%
2026-02-04	2.42	2.50	2.35	2.36	2.04M	-1.67%
2026-02-03	2.49	2.52	2.35	2.40	2.54M	-4.00%
2026-02-02	2.44	2.55	2.41	2.50	2.28M	+1.21%
2026-01-30	2.45	2.49	2.41	2.47	1.84M	+1.23%
2026-01-29	2.42	2.46	2.37	2.44	1.74M	+0.41%
2026-01-28	2.49	2.52	2.42	2.43	1.20M	-2.80%
2026-01-27	2.51	2.52	2.46	2.50	1.04M	0.00%
2026-01-26	2.55	2.58	2.49	2.50	1.21M	-3.10%
2026-01-24	2.56	2.62	2.55	2.58	1.74M	0.00%
2026-01-23	2.56	2.62	2.55	2.58	1.76M	+1.57%
2026-01-22	2.50	2.62	2.50	2.54	1.85M	+2.01%
2026-01-21	2.46	2.53	2.43	2.49	2.16M	+1.63%
2026-01-20	2.42	2.50	2.41	2.45	2.04M	-1.61%
2026-01-16	2.53	2.54	2.46	2.49	2.51M	-3.86%

Frequently Asked Questions

How has HNST stock performed recently?

HNST declined -48.1% over the past year, below its 5-year annualized CAGR of -29.4%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is HNST's all-time high price?

The Honest Company, Inc. reached $23.88 on 2021-05-05. The 52-week high is $5.62. Current 1-year return of -48.1% places the stock further from historical peaks.

Where can I download HNST historical price data?

This page provides HNST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.

HNST Stock Price Trajectory (2021–2026)

When compared to Consumer Cyclical sector peers ULTA (+86.9% 1Y), BBWI (-37.2% 1Y), and YSG (+16.8% 1Y), HNST has underperformed the peer group average. Compare HNST vs ULTA →

Date

Open

High

Low

Volume

Change %

2026-02-27

2.75

2.93

2.75

2.80

+0.36%

2026-02-26

2.36

2.83

2.36

2.79

+20.78%

2026-02-25

2.28

2.33

2.22

2.31

+2.21%

2026-02-24

2.21

2.29

2.20

2.26

+1.35%

2026-02-23

2.23

2.29

2.21

2.23

-1.76%

2026-02-20

2.20

2.29

2.18

2.27

+3.18%

2026-02-19

2.16

2.21

2.13

2.20

805K

+1.38%

2026-02-18

2.17

2.19

2.13

2.17

907K

+0.75%

2026-02-17

2.15

2.20

2.14

2.15

362K

+1.12%

2026-02-13

2.10

2.16

2.09

2.13

1.36M

+1.43%

2026-02-12

2.15

2.17

2.07

2.10

1.92M

-1.87%

2026-02-11

2.26

2.27

2.13

2.14

1.80M

-4.46%

2026-02-10

2.20

2.31

2.20

2.24

1.32M

+1.36%

2026-02-09

2.28

2.29

2.15

2.21

2.39M

-3.49%

2026-02-06

2.25

2.31

2.23

2.29

2.27M

+2.69%

2026-02-05

2.34

2.39

2.21

2.23

3.10M

-5.51%

2026-02-04

2.42

2.50

2.35

2.36

2.04M

-1.67%

2026-02-03

2.49

2.52

2.35

2.40

2.54M

-4.00%

2026-02-02

2.44

2.55

2.41

2.50

2.28M

+1.21%

2026-01-30

2.45

2.49

2.41

2.47

1.84M

+1.23%

2026-01-29

2.42

2.46

2.37

2.44

1.74M

+0.41%

2026-01-28

2.49

2.52

2.42

2.43

1.20M

-2.80%

2026-01-27

2.51

2.52

2.46

2.50

1.04M

0.00%

2026-01-26

2.55

2.58

2.49

2.50

1.21M

-3.10%

2026-01-24

2.56

2.62

2.55

2.58

1.74M

0.00%

2026-01-23

2.56

2.62

2.55

2.58

1.76M

+1.57%

2026-01-22

2.50

2.62

2.50

2.54

1.85M

+2.01%

2026-01-21

2.46

2.53

2.43

2.49

2.16M

+1.63%

2026-01-20

2.42

2.50

2.41

2.45

2.04M

-1.61%

2026-01-16

2.53

2.54

2.46

2.49

2.51M

-3.86%

Frequently Asked Questions

How has HNST stock performed recently?

HNST declined -48.1% over the past year, below its 5-year annualized CAGR of -29.4%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is HNST's all-time high price?

The Honest Company, Inc. reached $23.88 on 2021-05-05. The 52-week high is $5.62. Current 1-year return of -48.1% places the stock further from historical peaks.

Where can I download HNST historical price data?

This page provides HNST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.

The Honest Company, Inc. (HNST) Stock Price History

Historical Performance

Short-Term Returns

Download Historical Data

HNST Stock Price Trajectory (2021–2026)

Historical Price Data

See HNST's True Return

Is HNST Undervalued?

Compare HNST vs BABA

Frequently Asked Questions

The Honest Company, Inc. (HNST) Stock Price History

Historical Performance

Short-Term Returns

Download Historical Data

HNST Stock Price Trajectory (2021–2026)

Historical Price Data

See HNST's True Return

Is HNST Undervalued?

Compare HNST vs BABA

Frequently Asked Questions