The Honest Company, Inc. (HNST) NASDAQ

3.51

+0.01(+0.29%)

Updated at May 01 04:00PM

Currency In USD

HNST Historical Return

If you invested $1000 in The Honest Company, Inc. (HNST) since IPO date, it would be worth $219.38 as of May 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,279.22, while $1000 invested 1 year ago would be worth $710.53. This corresponds to total returns of -78.06%, 127.92%, -28.95%, respectively, with annualized returns of -26.17%, 31.57%, -28.95%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HNST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2026	3.52	3.51	3.51	3.56	3.46	1.49M
April 30, 2026	3.32	3.5	3.5	3.52	3.31	1.77M
April 29, 2026	3.46	3.31	3.31	3.52	3.26	2.26M
April 28, 2026	3.46	3.5	3.5	3.57	3.44	1.46M
April 27, 2026	3.55	3.48	3.48	3.6	3.48	1.63M
April 24, 2026	3.47	3.57	3.57	3.65	3.46	2.26M
April 23, 2026	3.48	3.44	3.44	3.5	3.35	1.32M
April 22, 2026	3.39	3.5	3.5	3.53	3.39	1.37M
April 21, 2026	3.47	3.39	3.39	3.53	3.38	1.46M
April 20, 2026	3.35	3.47	3.47	3.53	3.34	2.48M
April 17, 2026	3.36	3.38	3.38	3.45	3.32	1.75M
April 16, 2026	3.26	3.36	3.36	3.39	3.26	2.03M
April 15, 2026	3.09	3.25	3.25	3.25	3.09	1.69M
April 14, 2026	3.05	3.06	3.06	3.11	3.01	1.21M
April 13, 2026	2.89	3.03	3.03	3.07	2.86	1.84M
April 10, 2026	2.87	2.92	2.92	2.93	2.84	834,004
April 09, 2026	2.88	2.87	2.87	2.9	2.82	1.2M
April 08, 2026	2.88	2.88	2.88	2.95	2.86	1.48M
April 07, 2026	2.76	2.75	2.75	2.77	2.68	1.27M
April 06, 2026	2.82	2.78	2.78	2.89	2.77	1.22M
April 02, 2026	2.75	2.82	2.82	2.86	2.71	1.45M
April 01, 2026	2.94	2.78	2.78	2.94	2.77	1.95M
March 31, 2026	2.92	2.94	2.94	2.97	2.87	1.26M
March 30, 2026	2.88	2.89	2.89	2.94	2.85	1.52M
March 27, 2026	2.86	2.88	2.88	2.92	2.83	1.49M
March 26, 2026	2.89	2.91	2.91	3.01	2.87	1.53M
March 25, 2026	2.82	2.93	2.93	2.97	2.82	1.76M
March 24, 2026	2.81	2.79	2.79	2.83	2.73	1.38M
March 23, 2026	2.71	2.86	2.86	2.92	2.69	2.27M
March 20, 2026	2.78	2.67	2.67	2.8	2.66	1.91M
March 19, 2026	2.69	2.79	2.79	2.8	2.67	1.1M
March 18, 2026	2.75	2.74	2.74	2.76	2.7	1.09M
March 17, 2026	2.77	2.77	2.77	2.88	2.74	1.15M
March 16, 2026	2.75	2.76	2.76	2.78	2.72	1.21M
March 13, 2026	2.75	2.74	2.74	2.81	2.67	1.25M
March 12, 2026	2.8	2.73	2.73	2.82	2.69	1.73M
March 11, 2026	2.9	2.82	2.82	2.95	2.78	1.61M
March 10, 2026	2.83	2.9	2.9	2.96	2.82	2.64M
March 09, 2026	2.86	2.81	2.81	2.89	2.71	2.34M
March 06, 2026	2.82	2.93	2.93	2.94	2.76	2.61M
March 05, 2026	2.87	2.92	2.92	2.94	2.86	2.48M
March 04, 2026	2.84	2.93	2.93	2.95	2.77	2.11M
March 03, 2026	2.69	2.84	2.84	2.89	2.66	2.93M
March 02, 2026	2.49	2.63	2.63	2.69	2.49	2.37M
February 27, 2026	2.75	2.8	2.8	2.94	2.75	2.56M
February 26, 2026	2.36	2.79	2.79	2.84	2.36	7.32M
February 25, 2026	2.28	2.31	2.31	2.33	2.22	1.7M
February 24, 2026	2.21	2.26	2.26	2.29	2.2	1.02M
February 23, 2026	2.25	2.23	2.23	2.29	2.21	1.23M
February 20, 2026	2.2	2.27	2.27	2.29	2.18	1.27M
February 19, 2026	2.16	2.2	2.2	2.21	2.13	821,737
February 18, 2026	2.17	2.17	2.17	2.19	2.13	932,100
February 17, 2026	2.15	2.18	2.18	2.21	2.14	1.46M
February 13, 2026	2.1	2.13	2.13	2.16	2.09	1.36M
February 12, 2026	2.15	2.1	2.1	2.17	2.07	1.93M
February 11, 2026	2.26	2.14	2.14	2.28	2.13	1.8M
February 10, 2026	2.2	2.24	2.24	2.31	2.2	1.35M
February 09, 2026	2.28	2.21	2.21	2.29	2.15	2.41M
February 06, 2026	2.25	2.29	2.29	2.32	2.24	2.29M
February 05, 2026	2.34	2.23	2.23	2.39	2.22	3.15M