The Honest Company, Inc. (HNST) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +1.1%
- 3M
- +23.7%
- YTD
- +37.9%
- 1Y
- -26.1%
- 3Y
- +28.9%
- 5Y
- -25.9%
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
- +7.3%
HNST Stock Price Trajectory (2021–2026)
As of June 28, 2026, The Honest Company, Inc. (HNST) trades at $3.60, representing a -26.1% return over the past year. The stock has delivered a -76.2% total return over five years (-25.9% 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 -84.9%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers HELE (+2.4% 1Y), NWL (+11.9% 1Y), and SPB (+63.9% 1Y), HNST has underperformed the peer group average. Compare HNST vs HELE →
HNST Historical Price Data · from 2021
Rows 1–50 of 1,294| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 3.52 | 3.64 | 3.52 | 3.60 | 0 | +1.12% |
| 2026-06-25 | 3.67 | 3.71 | 3.52 | 3.56 | 1.29M | -3.52% |
| 2026-06-24 | 3.59 | 3.78 | 3.59 | 3.69 | 1.22M | +2.50% |
| 2026-06-23 | 3.54 | 3.63 | 3.54 | 3.60 | 1.15M | +3.45% |
| 2026-06-22 | 3.71 | 3.73 | 3.42 | 3.48 | 1.49M | -7.69% |
| 2026-06-18 | 3.63 | 3.77 | 3.60 | 3.77 | 1.43M | +5.90% |
| 2026-06-17 | 3.61 | 3.72 | 3.55 | 3.56 | 1.19M | -1.39% |
| 2026-06-16 | 3.58 | 3.66 | 3.56 | 3.61 | 698K | +0.84% |
| 2026-06-15 | 3.64 | 3.68 | 3.54 | 3.58 | 1.67M | -1.10% |
| 2026-06-12 | 3.56 | 3.67 | 3.51 | 3.62 | 1.31M | +1.97% |
| 2026-06-11 | 3.46 | 3.55 | 3.45 | 3.55 | 1.14M | +2.60% |
| 2026-06-10 | 3.40 | 3.54 | 3.38 | 3.46 | 1.40M | +1.47% |
| 2026-06-09 | 3.37 | 3.48 | 3.37 | 3.41 | 1.20M | +1.19% |
| 2026-06-08 | 3.25 | 3.41 | 3.25 | 3.37 | 1.27M | +3.69% |
| 2026-06-05 | 3.30 | 3.44 | 3.21 | 3.25 | 1.38M | -1.22% |
| 2026-06-04 | 3.31 | 3.42 | 3.24 | 3.29 | 1.22M | -0.60% |
| 2026-06-03 | 3.40 | 3.43 | 3.14 | 3.31 | 2.05M | -2.07% |
| 2026-06-02 | 3.46 | 3.48 | 3.35 | 3.38 | 1.77M | -3.15% |
| 2026-06-01 | 3.50 | 3.54 | 3.35 | 3.49 | 1.81M | -0.29% |
| 2026-05-29 | 3.70 | 3.71 | 3.48 | 3.50 | 1.95M | -5.66% |
| 2026-05-28 | 3.59 | 3.73 | 3.56 | 3.71 | 1.36M | +1.64% |
| 2026-05-27 | 3.54 | 3.77 | 3.54 | 3.65 | 1.57M | +2.53% |
| 2026-05-26 | 3.48 | 3.63 | 3.48 | 3.56 | 1.85M | +4.40% |
| 2026-05-22 | 3.25 | 3.41 | 3.25 | 3.41 | 1.74M | +6.90% |
| 2026-05-21 | 3.17 | 3.20 | 3.07 | 3.19 | 1.62M | -0.62% |
| 2026-05-20 | 3.22 | 3.24 | 3.06 | 3.21 | 1.34M | -0.31% |
| 2026-05-19 | 3.25 | 3.31 | 3.18 | 3.22 | 1.39M | -1.53% |
| 2026-05-18 | 3.12 | 3.31 | 3.10 | 3.27 | 1.48M | +4.81% |
| 2026-05-15 | 3.18 | 3.19 | 3.09 | 3.12 | 1.05M | -2.19% |
| 2026-05-14 | 3.32 | 3.34 | 3.18 | 3.19 | 971K | -3.63% |
| 2026-05-13 | 3.35 | 3.35 | 3.27 | 3.31 | 1.17M | -1.78% |
| 2026-05-12 | 3.29 | 3.44 | 3.24 | 3.37 | 1.70M | +2.43% |
| 2026-05-11 | 3.52 | 3.57 | 3.28 | 3.29 | 2.78M | -9.62% |
| 2026-05-08 | 3.74 | 3.86 | 3.63 | 3.64 | 2.57M | -2.41% |
| 2026-05-07 | 3.31 | 4.05 | 3.31 | 3.73 | 5.03M | +10.03% |
| 2026-05-06 | 3.41 | 3.45 | 3.29 | 3.39 | 1.88M | -1.74% |
| 2026-05-05 | 3.37 | 3.47 | 3.32 | 3.45 | 1.15M | +3.29% |
| 2026-05-04 | 3.48 | 3.50 | 3.31 | 3.34 | 1.39M | -4.84% |
| 2026-05-01 | 3.52 | 3.55 | 3.46 | 3.51 | 1.39M | +0.29% |
| 2026-04-30 | 3.31 | 3.52 | 3.31 | 3.50 | 1.65M | +5.74% |
| 2026-04-29 | 3.47 | 3.52 | 3.26 | 3.31 | 2.13M | -5.43% |
| 2026-04-28 | 3.44 | 3.56 | 3.44 | 3.50 | 1.45M | +0.57% |
| 2026-04-27 | 3.55 | 3.60 | 3.48 | 3.48 | 1.63M | -2.52% |
| 2026-04-24 | 3.46 | 3.65 | 3.46 | 3.57 | 2.25M | +3.78% |
| 2026-04-23 | 3.46 | 3.50 | 3.35 | 3.44 | 1.32M | -1.71% |
| 2026-04-22 | 3.40 | 3.52 | 3.39 | 3.50 | 1.36M | +3.24% |
| 2026-04-21 | 3.46 | 3.53 | 3.38 | 3.39 | 1.42M | -2.31% |
| 2026-04-20 | 3.35 | 3.53 | 3.34 | 3.47 | 2.44M | +2.66% |
| 2026-04-17 | 3.39 | 3.44 | 3.32 | 3.38 | 1.72M | +0.60% |
| 2026-04-16 | 3.26 | 3.38 | 3.26 | 3.36 | 2.02M | +3.38% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -26.1% over the past year, below its 5-year annualized CAGR of -25.9%. The stock trades above 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 $5.28. Current 1-year return of -26.1% 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.