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 $246.25 as of July 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $266.04, while $1000 invested 1 year ago would be worth $789.58. This corresponds to total returns of -75.37%, -73.4%, -21.04%, respectively, with annualized returns of -23.71%, -23.25%, -21.04%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 3.12 | 3.27 | 3.27 | 3.31 | 3.09 | 1.49M |
| May 15, 2026 | 3.16 | 3.12 | 3.12 | 3.19 | 3.09 | 1.06M |
| May 14, 2026 | 3.31 | 3.19 | 3.19 | 3.34 | 3.18 | 974,792 |
| May 13, 2026 | 3.35 | 3.31 | 3.31 | 3.36 | 3.27 | 1.17M |
| May 12, 2026 | 3.29 | 3.37 | 3.37 | 3.44 | 3.24 | 1.7M |
| May 11, 2026 | 3.52 | 3.29 | 3.29 | 3.57 | 3.28 | 2.78M |
| May 08, 2026 | 3.73 | 3.64 | 3.64 | 3.86 | 3.63 | 2.59M |
| May 07, 2026 | 3.3 | 3.73 | 3.73 | 4.05 | 3.3 | 5.03M |
| May 06, 2026 | 3.4 | 3.39 | 3.39 | 3.45 | 3.29 | 1.95M |
| May 05, 2026 | 3.34 | 3.45 | 3.45 | 3.47 | 3.32 | 1.28M |
| May 04, 2026 | 3.48 | 3.34 | 3.34 | 3.51 | 3.32 | 1.4M |
| 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 |