The Honest Company, Inc. (HNST) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HNST Historical Return
If you invested $1000 in The Honest Company, Inc. (HNST) since IPO date, it would be worth $330.63 as of September 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $488.91, while $1000 invested 1 year ago would be worth $1,403.18. This corresponds to total returns of -66.94%, -51.11%, 40.32%, respectively, with annualized returns of -18.54%, -13.34%, 40.32%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HNST Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2026 | 5.31 | 5.29 | 5.29 | 5.34 | 5.22 | 1.35M |
| September 24, 2026 | 5.17 | 5.28 | 5.28 | 5.3 | 5.11 | 1.51M |
| September 23, 2026 | 5.42 | 5.18 | 5.18 | 5.46 | 5.18 | 1.78M |
| September 22, 2026 | 5.48 | 5.41 | 5.41 | 5.59 | 5.26 | 2.26M |
| September 21, 2026 | 5.35 | 5.33 | 5.33 | 5.35 | 5.26 | 1.45M |
| September 18, 2026 | 5.32 | 5.33 | 5.33 | 5.37 | 5.22 | 2.87M |
| September 17, 2026 | 5.42 | 5.32 | 5.32 | 5.44 | 5.27 | 1.97M |
| September 16, 2026 | 5.45 | 5.35 | 5.35 | 5.57 | 5.32 | 1.75M |
| September 15, 2026 | 5.5 | 5.43 | 5.43 | 5.53 | 5.41 | 1.54M |
| September 11, 2026 | 5.42 | 5.41 | 5.41 | 5.48 | 5.22 | 1.9M |
| September 10, 2026 | 5.36 | 5.31 | 5.31 | 5.56 | 5.26 | 1.93M |
| September 09, 2026 | 5.65 | 5.44 | 5.44 | 5.67 | 5.42 | 2.37M |
| September 08, 2026 | 5.91 | 5.74 | 5.74 | 5.96 | 5.71 | 2.18M |
| September 04, 2026 | 5.91 | 5.95 | 5.95 | 6.01 | 5.82 | 2.29M |
| September 03, 2026 | 5.89 | 5.85 | 5.85 | 5.93 | 5.7 | 2.56M |
| September 02, 2026 | 5.59 | 5.72 | 5.72 | 5.84 | 5.5 | 2.21M |
| September 01, 2026 | 5.62 | 5.63 | 5.63 | 5.7 | 5.54 | 1.81M |
| August 31, 2026 | 5.58 | 5.72 | 5.72 | 5.78 | 5.5 | 1.75M |
| August 28, 2026 | 5.77 | 5.67 | 5.67 | 5.96 | 5.66 | 2.95M |
| August 27, 2026 | 5.64 | 5.76 | 5.76 | 5.86 | 5.59 | 2.34M |
| August 26, 2026 | 5.48 | 5.72 | 5.72 | 5.91 | 5.43 | 3.03M |
| August 25, 2026 | 5.25 | 5.51 | 5.51 | 5.56 | 5.17 | 2.91M |
| August 24, 2026 | 5.05 | 5.2 | 5.2 | 5.32 | 5.05 | 2.77M |
| August 21, 2026 | 4.97 | 5.05 | 5.05 | 5.09 | 4.9 | 1.68M |
| August 20, 2026 | 4.98 | 4.96 | 4.96 | 5.08 | 4.84 | 2.42M |
| August 19, 2026 | 4.8 | 5.02 | 5.02 | 5.07 | 4.8 | 2.05M |
| August 18, 2026 | 4.67 | 4.75 | 4.75 | 4.82 | 4.63 | 1.63M |
| August 17, 2026 | 4.81 | 4.7 | 4.7 | 4.87 | 4.65 | 2.08M |
| 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 |
AD
