The Honest Company, Inc. (HNST) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +53.0%
- 3M
- +80.9%
- YTD
- +128.0%
- 1Y
- +49.9%
- 3Y
- +60.1%
- 5Y
- -11.1%
Loading 10-year price history...
HNST Historical Performance
HNST Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -49.4%
- 2022 annual price return
- -63.5%
- 2023 annual price return
- +13.0%
- 2024 annual price return
- +117.2%
- 2025 annual price return
- -62.0%
- 2026 annual price return
- +39.8%
HNST Stock Price Trajectory (2021–2026)
As of September 8, 2026, The Honest Company, Inc. (HNST) trades at $5.95, representing a +49.9% return over the past year. The stock has delivered a -44.6% total return over five years (-11.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $23.88 on May 5, 2021. From this peak, HNST has corrected -75.1%, currently trading 80% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers HELE (+10.6% 1Y), NWL (-3.2% 1Y), and SPB (+58.6% 1Y), HNST has underperformed the peer group average. Compare HNST vs HELE →
HNST Historical Price Data · from 2021
Rows 1–50 of 1,342| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-04 | 5.91 | 6.00 | 5.81 | 5.95 | 2.28M | +1.71% |
| 2026-09-03 | 5.86 | 5.93 | 5.70 | 5.85 | 2.42M | +2.27% |
| 2026-09-02 | 5.59 | 5.84 | 5.50 | 5.72 | 2.03M | +1.60% |
| 2026-09-01 | 5.62 | 5.70 | 5.55 | 5.63 | 1.80M | -1.57% |
| 2026-08-31 | 5.61 | 5.78 | 5.50 | 5.72 | 1.72M | +0.88% |
| 2026-08-28 | 5.78 | 5.96 | 5.66 | 5.67 | 2.94M | -1.56% |
| 2026-08-27 | 5.62 | 5.87 | 5.59 | 5.76 | 2.33M | +0.70% |
| 2026-08-26 | 5.46 | 5.91 | 5.43 | 5.72 | 3.02M | +3.91% |
| 2026-08-25 | 5.25 | 5.55 | 5.17 | 5.50 | 2.91M | +5.87% |
| 2026-08-24 | 5.05 | 5.32 | 5.05 | 5.20 | 2.79M | +2.97% |
| 2026-08-21 | 4.97 | 5.09 | 4.90 | 5.05 | 1.69M | +1.81% |
| 2026-08-20 | 4.98 | 5.08 | 4.84 | 4.96 | 2.47M | -1.20% |
| 2026-08-19 | 4.80 | 5.07 | 4.80 | 5.02 | 2.06M | +5.68% |
| 2026-08-18 | 4.67 | 4.82 | 4.63 | 4.75 | 1.63M | +1.06% |
| 2026-08-17 | 4.81 | 4.87 | 4.65 | 4.70 | 2.10M | -2.89% |
| 2026-08-14 | 5.02 | 5.04 | 4.79 | 4.84 | 2.29M | -3.78% |
| 2026-08-13 | 5.05 | 5.18 | 5.01 | 5.03 | 2.05M | -0.79% |
| 2026-08-12 | 5.28 | 5.38 | 5.05 | 5.07 | 3.04M | -2.69% |
| 2026-08-11 | 5.23 | 5.28 | 5.10 | 5.21 | 3.64M | -0.38% |
| 2026-08-10 | 5.46 | 5.60 | 5.18 | 5.23 | 4.29M | -4.21% |
| 2026-08-07 | 5.36 | 5.79 | 5.24 | 5.46 | 6.79M | +0.74% |
| 2026-08-06 | 4.89 | 5.84 | 4.84 | 5.42 | 20.10M | +40.78% |
| 2026-08-05 | 3.88 | 3.95 | 3.83 | 3.85 | 1.44M | -1.03% |
| 2026-08-04 | 3.69 | 3.91 | 3.68 | 3.89 | 1.40M | +5.99% |
| 2026-08-03 | 3.69 | 3.78 | 3.58 | 3.67 | 1.12M | +0.55% |
| 2026-07-31 | 3.74 | 3.74 | 3.61 | 3.65 | 1.01M | -1.88% |
| 2026-07-30 | 3.74 | 3.76 | 3.69 | 3.72 | 1.08M | -0.53% |
| 2026-07-29 | 3.79 | 3.85 | 3.72 | 3.74 | 1.01M | -2.09% |
| 2026-07-28 | 3.84 | 3.92 | 3.81 | 3.82 | 968K | -0.52% |
| 2026-07-27 | 3.84 | 3.90 | 3.81 | 3.84 | 1.08M | +1.32% |
| 2026-07-24 | 3.72 | 3.88 | 3.70 | 3.79 | 1.29M | +1.88% |
| 2026-07-23 | 3.78 | 3.78 | 3.65 | 3.72 | 1.21M | -3.13% |
| 2026-07-22 | 3.85 | 3.91 | 3.79 | 3.84 | 979K | -1.29% |
| 2026-07-21 | 3.85 | 3.90 | 3.73 | 3.89 | 1.35M | +0.52% |
| 2026-07-20 | 3.83 | 3.91 | 3.70 | 3.87 | 1.51M | +1.04% |
| 2026-07-17 | 3.88 | 3.97 | 3.83 | 3.83 | 1.26M | -2.30% |
| 2026-07-16 | 3.99 | 4.01 | 3.87 | 3.92 | 1.20M | -2.24% |
| 2026-07-15 | 3.95 | 4.13 | 3.95 | 4.01 | 1.38M | +1.26% |
| 2026-07-14 | 3.95 | 3.99 | 3.87 | 3.96 | 820K | +1.54% |
| 2026-07-13 | 4.01 | 4.06 | 3.86 | 3.90 | 1.17M | -2.74% |
| 2026-07-10 | 3.96 | 4.09 | 3.92 | 4.01 | 1.48M | +1.26% |
| 2026-07-09 | 3.89 | 3.97 | 3.87 | 3.96 | 979K | +1.54% |
| 2026-07-08 | 3.89 | 3.91 | 3.80 | 3.90 | 986K | -1.02% |
| 2026-07-07 | 3.96 | 4.03 | 3.87 | 3.94 | 1.05M | 0.00% |
| 2026-07-06 | 3.90 | 4.04 | 3.84 | 3.94 | 1.42M | +1.03% |
| 2026-07-02 | 3.83 | 3.95 | 3.82 | 3.90 | 1.53M | +2.63% |
| 2026-07-01 | 3.66 | 3.81 | 3.66 | 3.80 | 1.40M | +3.83% |
| 2026-06-30 | 3.63 | 3.70 | 3.57 | 3.66 | 993K | +0.27% |
| 2026-06-29 | 3.62 | 3.66 | 3.55 | 3.65 | 1.06M | +1.39% |
| 2026-06-26 | 3.52 | 3.64 | 3.52 | 3.60 | 3.24M | +1.12% |
HNST Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HNST — Frequently Asked Questions
Quick answers to the most common questions about buying HNST stock.
How has HNST stock performed recently?
HNST returned +49.9% over the past year, beating its 5-year annualized CAGR of -11.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HNST's all-time high price?
The Honest Company, Inc. reached $23.88 on 2021-05-05. The 52-week high is $6.00. Current 1-year return of +49.9% places the stock closer to 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.