The Honest Company, Inc. (HNST) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
HNST Historical Performance
Short-Term Returns
HNST Stock Price Trajectory (2021–2026)
As of May 8, 2026, The Honest Company, Inc. (HNST) trades at $3.73, representing a -22.3% return over the past year. The stock has delivered a -80.5% total return over five years (-27.9% 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 -84.4%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers HELE (+5.4% 1Y), NWL (-11.0% 1Y), and SPB (+27.0% 1Y), HNST has underperformed the peer group average. Compare HNST vs HELE →
HNST Historical Price Data (2025–2026)
Showing 30 of 1,260 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 3.09 | 3.25 | 3.09 | 3.25 | 1.69M | +6.21% |
| 2026-04-14 | 3.10 | 3.10 | 3.01 | 3.06 | 1.20M | +0.99% |
| 2026-04-13 | 2.88 | 3.07 | 2.86 | 3.03 | 1.84M | +3.77% |
| 2026-04-10 | 2.87 | 2.93 | 2.84 | 2.92 | 816K | +1.74% |
| 2026-04-09 | 2.87 | 2.90 | 2.81 | 2.87 | 1.19M | -0.35% |
| 2026-04-08 | 2.89 | 2.95 | 2.86 | 2.88 | 1.47M | +4.73% |
| 2026-04-07 | 2.77 | 2.77 | 2.68 | 2.75 | 1.21M | -1.08% |
| 2026-04-06 | 2.82 | 2.88 | 2.77 | 2.78 | 1.20M | -1.42% |
| 2026-04-02 | 2.74 | 2.86 | 2.71 | 2.82 | 1.45M | +1.44% |
| 2026-04-01 | 2.93 | 2.94 | 2.77 | 2.78 | 1.94M | -5.44% |
| 2026-03-31 | 2.92 | 2.97 | 2.87 | 2.94 | 1.21M | +1.73% |
| 2026-03-30 | 2.88 | 2.94 | 2.85 | 2.89 | 1.49M | +0.35% |
| 2026-03-27 | 2.86 | 2.92 | 2.83 | 2.88 | 1.48M | -1.03% |
| 2026-03-26 | 2.89 | 3.01 | 2.87 | 2.91 | 1.52M | -0.68% |
See HNST's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HNST Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HNST vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonHNST — Frequently Asked Questions
Quick answers to the most common questions about buying HNST stock.
How has HNST stock performed recently?
HNST declined -22.3% over the past year, below its 5-year annualized CAGR of -27.9%. 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 $5.55. Current 1-year return of -22.3% 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.