The Honest Company, Inc. (HNST) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in The Honest Company, Inc. (HNST) since IPO date, it would be worth $302.5 as of August 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $496.41, while $1000 invested 1 year ago would be worth $1,244.22. This corresponds to total returns of -69.75%, -50.36%, 24.42%, respectively, with annualized returns of -20.24%, -13.06%, 24.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 14, 2026 | 5.02 | 4.84 | 4.84 | 5.04 | 4.79 | 2.28M |
| August 13, 2026 | 5.05 | 5.03 | 5.03 | 5.18 | 5.01 | 2.04M |
| August 12, 2026 | 5.28 | 5.07 | 5.07 | 5.38 | 5.05 | 2.88M |
| August 11, 2026 | 5.23 | 5.21 | 5.21 | 5.28 | 5.1 | 0 |
| August 10, 2026 | 5.46 | 5.23 | 5.23 | 5.6 | 5.18 | 4.19M |
| August 07, 2026 | 5.36 | 5.46 | 5.46 | 5.79 | 5.24 | 6.76M |
| August 06, 2026 | 4.89 | 5.42 | 5.42 | 5.84 | 4.84 | 20.02M |
| August 05, 2026 | 3.88 | 3.85 | 3.85 | 3.95 | 3.83 | 1.16M |
| August 04, 2026 | 3.69 | 3.89 | 3.89 | 3.91 | 3.68 | 1.39M |
| August 03, 2026 | 3.69 | 3.67 | 3.67 | 3.78 | 3.58 | 1.12M |
| July 31, 2026 | 3.74 | 3.65 | 3.65 | 3.74 | 3.61 | 1.01M |
| July 30, 2026 | 3.74 | 3.72 | 3.72 | 3.76 | 3.69 | 1.08M |
| July 29, 2026 | 3.79 | 3.74 | 3.74 | 3.85 | 3.72 | 974,195 |
| July 28, 2026 | 3.84 | 3.82 | 3.82 | 3.92 | 3.81 | 958,290 |
| July 27, 2026 | 3.84 | 3.84 | 3.84 | 3.9 | 3.81 | 1.07M |
| July 23, 2026 | 3.78 | 3.72 | 3.72 | 3.78 | 3.65 | 1.21M |
| July 22, 2026 | 3.85 | 3.84 | 3.84 | 3.91 | 3.79 | 977,618 |
| July 21, 2026 | 3.85 | 3.89 | 3.89 | 3.9 | 3.73 | 1.35M |
| July 20, 2026 | 3.83 | 3.87 | 3.87 | 3.91 | 3.7 | 1.5M |
| July 17, 2026 | 3.88 | 3.83 | 3.83 | 3.97 | 3.83 | 1.26M |
| July 16, 2026 | 3.99 | 3.92 | 3.92 | 4.01 | 3.87 | 1.19M |
| July 15, 2026 | 3.99 | 4.01 | 4.01 | 4.13 | 3.95 | 1.38M |
| July 14, 2026 | 3.95 | 3.96 | 3.96 | 3.99 | 3.87 | 812,409 |
| July 13, 2026 | 4.01 | 3.9 | 3.9 | 4.06 | 3.86 | 1.16M |
| July 10, 2026 | 3.96 | 4.01 | 4.01 | 4.09 | 3.92 | 1.47M |
| July 09, 2026 | 3.89 | 3.96 | 3.96 | 3.97 | 3.87 | 976,455 |
| July 08, 2026 | 3.89 | 3.9 | 3.9 | 3.91 | 3.8 | 983,930 |
| July 07, 2026 | 3.96 | 3.94 | 3.94 | 4.03 | 3.87 | 1.04M |
| July 06, 2026 | 3.9 | 3.94 | 3.94 | 4.04 | 3.84 | 1.42M |
| July 02, 2026 | 3.83 | 3.9 | 3.9 | 3.95 | 3.82 | 1.53M |
| July 01, 2026 | 3.66 | 3.8 | 3.8 | 3.81 | 3.66 | 1.39M |
| June 30, 2026 | 3.63 | 3.66 | 3.66 | 3.7 | 3.57 | 989,285 |
| June 29, 2026 | 3.62 | 3.65 | 3.65 | 3.66 | 3.55 | 1.05M |
| June 26, 2026 | 3.52 | 3.6 | 3.6 | 3.64 | 3.52 | 3.24M |
| June 25, 2026 | 3.66 | 3.56 | 3.56 | 3.72 | 3.52 | 1.29M |
| June 24, 2026 | 3.59 | 3.69 | 3.69 | 3.78 | 3.59 | 1.42M |
| June 23, 2026 | 3.49 | 3.6 | 3.6 | 3.63 | 3.47 | 1.2M |
| June 22, 2026 | 3.72 | 3.48 | 3.48 | 3.73 | 3.43 | 1.53M |
| June 18, 2026 | 3.63 | 3.77 | 3.77 | 3.77 | 3.6 | 1.76M |
| June 17, 2026 | 3.61 | 3.56 | 3.56 | 3.72 | 3.55 | 1.2M |
| June 16, 2026 | 3.57 | 3.61 | 3.61 | 3.66 | 3.57 | 730,009 |
| June 15, 2026 | 3.64 | 3.58 | 3.58 | 3.68 | 3.54 | 1.67M |
| June 12, 2026 | 3.56 | 3.62 | 3.62 | 3.67 | 3.51 | 1.31M |
| June 11, 2026 | 3.46 | 3.55 | 3.55 | 3.55 | 3.45 | 1.16M |
| June 10, 2026 | 3.41 | 3.46 | 3.46 | 3.55 | 3.37 | 1.43M |
| June 09, 2026 | 3.37 | 3.41 | 3.41 | 3.48 | 3.37 | 1.2M |
| June 08, 2026 | 3.25 | 3.37 | 3.37 | 3.41 | 3.25 | 1.27M |
| June 05, 2026 | 3.3 | 3.25 | 3.25 | 3.44 | 3.21 | 0 |
| June 04, 2026 | 3.31 | 3.29 | 3.29 | 3.42 | 3.24 | 1.22M |
| June 03, 2026 | 3.4 | 3.31 | 3.31 | 3.43 | 3.14 | 2.06M |
| June 02, 2026 | 3.48 | 3.38 | 3.38 | 3.48 | 3.35 | 1.78M |
| June 01, 2026 | 3.48 | 3.49 | 3.49 | 3.55 | 3.35 | 1.82M |
| May 29, 2026 | 3.7 | 3.5 | 3.5 | 3.71 | 3.48 | 1.97M |
| May 28, 2026 | 3.59 | 3.71 | 3.71 | 3.73 | 3.56 | 1.39M |
| May 27, 2026 | 3.56 | 3.65 | 3.65 | 3.77 | 3.54 | 1.67M |
| May 26, 2026 | 3.48 | 3.56 | 3.56 | 3.63 | 3.48 | 1.85M |
| May 22, 2026 | 3.25 | 3.41 | 3.41 | 3.41 | 3.25 | 1.78M |
| May 21, 2026 | 3.17 | 3.19 | 3.19 | 3.2 | 3.07 | 1.64M |
| May 20, 2026 | 3.22 | 3.21 | 3.21 | 3.24 | 3.06 | 1.41M |
| May 19, 2026 | 3.24 | 3.22 | 3.22 | 3.31 | 3.18 | 1.4M |