Honest Stock Price History
NASDAQ: HNSTConsumer DefensiveHousehold & Personal ProductsUSD
5.07+0.10 (+2.01%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HNST price history at a glance
The price history for Honest (HNST) on this page begins on May 3, 2021, when the stock closed at $19.08; it most recently closed at $5.07 on October 5, 2026. The highest price in this record is $23.88, reached on May 3, 2021; the latest close is 78.8% below that peak. Across the 4 complete calendar years in the table, HNST finished higher in 2 and lower in 2. Its best year was 2024 (+102.1%) and its worst was 2022 (-62.8%).
Over roughly 5 years the share price changed -73.4%, a -21.7% compound annual price return (excluding dividends). In the last 12 months alone, HNST has gained 36.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $23.88
- Date of high
- May 3, 2021
- Low since 2021
- $1.06
- Date of low
- Oct 9, 2023
- 52-week high
- $6.01
- 52-week low
- $2.07
- IPO year
- 2021
- Last close
- $5.07
HNST returns
1 week
-1.74%
1 month
-6.80%
3 months
+26.43%
6 months
+73.63%
Year to date
+96.51%
1 year
+36.29%
3 years
+340.87%
5 years
-45.13%
HNST price return, excluding dividends.
HNST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.07 | +94.25% |
| 2025 | 2.61 | -60.87% |
| 2024 | 6.67 | +102.12% |
| 2023 | 3.30 | +9.63% |
| 2022 | 3.01 | -62.79% |
| 2021* | 8.09 | -57.60% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
HNST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.95 | 5.07 | 4.95 | 5.07 | +2.01% | |
| 4.92 | 4.98 | 4.80 | 4.97 | +0.81% | |
| 5.03 | 5.10 | 4.90 | 4.93 | -1.99% | |
| 5.19 | 5.21 | 5.02 | 5.03 | -2.33% | |
| 5.13 | 5.21 | 5.09 | 5.15 | -0.19% | |
| 5.05 | 5.18 | 5.04 | 5.16 | +2.79% | |
| 5.13 | 5.20 | 4.95 | 5.02 | -2.14% | |
| 5.27 | 5.27 | 5.11 | 5.13 | -1.54% | |
| 5.27 | 5.33 | 5.18 | 5.21 | -1.70% | |
| 5.21 | 5.31 | 5.16 | 5.30 | +0.19% | |
| 5.31 | 5.34 | 5.22 | 5.29 | +0.19% | |
| 5.17 | 5.30 | 5.11 | 5.28 | +1.93% | |
| 5.42 | 5.46 | 5.18 | 5.18 | -4.25% | |
| 5.48 | 5.59 | 5.26 | 5.41 | +1.50% | |
| 5.35 | 5.36 | 5.26 | 5.33 | 0.00% | |
| 5.32 | 5.37 | 5.22 | 5.33 | +0.19% | |
| 5.42 | 5.44 | 5.27 | 5.32 | -0.47% | |
| 5.45 | 5.57 | 5.32 | 5.35 | -1.57% | |
| 5.50 | 5.53 | 5.41 | 5.43 | -2.16% | |
| 5.41 | 5.64 | 5.38 | 5.55 | +2.59% | |
| 5.42 | 5.48 | 5.22 | 5.41 | +1.88% | |
| 5.36 | 5.56 | 5.26 | 5.31 | -2.39% | |
| 5.64 | 5.70 | 5.42 | 5.44 | -5.23% | |
| 5.91 | 5.96 | 5.71 | 5.74 | -3.53% | |
| 5.91 | 6.01 | 5.82 | 5.95 | +1.71% | |
| 5.89 | 5.93 | 5.70 | 5.85 | +2.27% | |
| 5.59 | 5.84 | 5.50 | 5.72 | +1.60% | |
| 5.62 | 5.70 | 5.54 | 5.63 | -1.57% | |
| 5.58 | 5.78 | 5.50 | 5.72 | +0.88% | |
| 5.77 | 5.96 | 5.66 | 5.67 | -1.56% | |
| 5.67 | 5.87 | 5.59 | 5.76 | +0.70% | |
| 5.48 | 5.91 | 5.43 | 5.72 | +3.91% | |
| 5.25 | 5.56 | 5.17 | 5.51 | +5.97% | |
| 5.05 | 5.32 | 5.05 | 5.20 | +2.87% | |
| 4.97 | 5.09 | 4.90 | 5.05 | +1.81% | |
| 4.98 | 5.08 | 4.84 | 4.96 | -1.20% | |
| 4.80 | 5.07 | 4.80 | 5.02 | +5.68% | |
| 4.67 | 4.82 | 4.63 | 4.75 | +1.06% | |
| 4.81 | 4.87 | 4.65 | 4.70 | -2.89% | |
| 5.02 | 5.04 | 4.79 | 4.84 | -3.78% | |
| 5.05 | 5.18 | 5.01 | 5.03 | -0.79% | |
| 5.28 | 5.38 | 5.05 | 5.07 | -2.69% | |
| 5.23 | 5.28 | 5.10 | 5.21 | -0.38% | |
| 5.46 | 5.60 | 5.18 | 5.23 | -4.21% | |
| 5.36 | 5.79 | 5.24 | 5.46 | +0.74% | |
| 4.89 | 5.84 | 4.84 | 5.42 | +40.78% | |
| 3.88 | 3.95 | 3.83 | 3.85 | -1.03% | |
| 3.69 | 3.91 | 3.68 | 3.89 | +6.14% | |
| 3.69 | 3.78 | 3.58 | 3.67 | +0.41% | |
| 3.74 | 3.74 | 3.61 | 3.65 | -1.88% | |
| 3.74 | 3.76 | 3.69 | 3.72 | -0.53% | |
| 3.79 | 3.85 | 3.72 | 3.74 | -2.09% | |
| 3.84 | 3.92 | 3.81 | 3.82 | -0.52% | |
| 3.84 | 3.90 | 3.81 | 3.84 | +1.32% | |
| 3.72 | 3.88 | 3.70 | 3.79 | +1.88% | |
| 3.78 | 3.78 | 3.65 | 3.72 | -3.12% | |
| 3.85 | 3.91 | 3.79 | 3.84 | -1.29% | |
| 3.85 | 3.90 | 3.73 | 3.89 | +0.52% | |
| 3.83 | 3.91 | 3.70 | 3.87 | +1.04% | |
| 3.88 | 3.97 | 3.83 | 3.83 | -2.30% | |
| 3.99 | 4.01 | 3.87 | 3.92 | -2.24% | |
| 3.95 | 4.13 | 3.95 | 4.01 | +1.26% | |
| 3.95 | 3.99 | 3.87 | 3.96 | +1.54% | |
| 4.01 | 4.06 | 3.86 | 3.90 | -2.74% | |
| 3.96 | 4.09 | 3.92 | 4.01 | +1.26% | |
| 3.89 | 3.97 | 3.87 | 3.96 | +1.54% | |
| 3.89 | 3.91 | 3.80 | 3.90 | -1.02% | |
| 3.96 | 4.03 | 3.87 | 3.94 | 0.00% | |
| 3.90 | 4.04 | 3.84 | 3.94 | +1.03% | |
| 3.83 | 3.95 | 3.82 | 3.90 | +2.63% | |
| 3.66 | 3.81 | 3.66 | 3.80 | +3.83% | |
| 3.63 | 3.70 | 3.57 | 3.66 | +0.27% | |
| 3.62 | 3.66 | 3.55 | 3.65 | +1.39% | |
| 3.52 | 3.64 | 3.52 | 3.60 | +1.12% | |
| 3.66 | 3.72 | 3.52 | 3.56 | -3.52% | |
| 3.59 | 3.78 | 3.59 | 3.69 | +2.50% | |
| 3.49 | 3.63 | 3.47 | 3.60 | +3.45% | |
| 3.72 | 3.73 | 3.43 | 3.48 | -7.69% | |
| 3.63 | 3.77 | 3.60 | 3.77 | +5.90% | |
| 3.61 | 3.72 | 3.55 | 3.56 | -1.39% | |
| 3.57 | 3.66 | 3.57 | 3.61 | +0.84% | |
| 3.64 | 3.68 | 3.54 | 3.58 | -1.10% | |
| 3.56 | 3.67 | 3.51 | 3.62 | +1.97% | |
| 3.46 | 3.55 | 3.45 | 3.55 | +2.60% | |
| 3.41 | 3.55 | 3.37 | 3.46 | +1.47% | |
| 3.37 | 3.48 | 3.37 | 3.41 | +1.19% | |
| 3.25 | 3.41 | 3.25 | 3.37 | +3.69% | |
| 3.28 | 3.44 | 3.21 | 3.25 | -1.22% | |
| 3.31 | 3.42 | 3.24 | 3.29 | -0.60% | |
| 3.40 | 3.43 | 3.14 | 3.31 | -2.07% | |
| 3.48 | 3.48 | 3.35 | 3.38 | -3.15% | |
| 3.48 | 3.55 | 3.35 | 3.49 | -0.29% | |
| 3.70 | 3.71 | 3.48 | 3.50 | -5.66% | |
| 3.59 | 3.73 | 3.56 | 3.71 | +1.64% | |
| 3.56 | 3.77 | 3.54 | 3.65 | +2.53% | |
| 3.48 | 3.63 | 3.48 | 3.56 | +4.40% | |
| 3.25 | 3.41 | 3.25 | 3.41 | +6.90% | |
| 3.17 | 3.20 | 3.07 | 3.19 | -0.62% | |
| 3.22 | 3.24 | 3.06 | 3.21 | -0.31% | |
| 3.24 | 3.31 | 3.18 | 3.22 | -1.53% | |
| 3.12 | 3.31 | 3.09 | 3.27 | +4.81% | |
| 3.16 | 3.19 | 3.09 | 3.12 | -2.19% | |
| 3.31 | 3.34 | 3.18 | 3.19 | -3.63% | |
| 3.35 | 3.36 | 3.27 | 3.31 | -1.78% | |
| 3.28 | 3.44 | 3.24 | 3.37 | +2.43% | |
| 3.52 | 3.57 | 3.28 | 3.29 | -9.62% | |
| 3.73 | 3.86 | 3.63 | 3.64 | -2.41% | |
| 3.30 | 4.05 | 3.30 | 3.73 | +10.03% | |
| 3.40 | 3.45 | 3.29 | 3.39 | -1.74% | |
| 3.34 | 3.47 | 3.32 | 3.45 | +3.29% | |
| 3.48 | 3.51 | 3.32 | 3.34 | -4.84% | |
| 3.52 | 3.56 | 3.46 | 3.51 | +0.29% | |
| 3.32 | 3.52 | 3.31 | 3.50 | +5.74% | |
| 3.46 | 3.52 | 3.26 | 3.31 | -5.43% | |
| 3.46 | 3.57 | 3.44 | 3.50 | +0.57% | |
| 3.55 | 3.60 | 3.48 | 3.48 | -2.52% | |
| 3.47 | 3.65 | 3.46 | 3.57 | +3.78% | |
| 3.48 | 3.50 | 3.35 | 3.44 | -1.71% | |
| 3.39 | 3.53 | 3.39 | 3.50 | +3.24% | |
| 3.47 | 3.53 | 3.38 | 3.39 | -2.31% | |
| 3.35 | 3.53 | 3.34 | 3.47 | +2.66% | |
| 3.36 | 3.45 | 3.32 | 3.38 | +0.60% | |
| 3.26 | 3.39 | 3.26 | 3.36 | +3.38% | |
| 3.09 | 3.25 | 3.09 | 3.25 | +6.21% | |
| 3.05 | 3.11 | 3.01 | 3.06 | +0.99% | |
| 2.89 | 3.07 | 2.86 | 3.03 | +3.77% | |
| 2.87 | 2.93 | 2.84 | 2.92 | +1.74% | |
| 2.88 | 2.90 | 2.82 | 2.87 | -0.35% | |
| 2.88 | 2.95 | 2.86 | 2.88 | +4.73% | |
| 2.76 | 2.77 | 2.68 | 2.75 | -1.08% | |
| 2.82 | 2.89 | 2.77 | 2.78 | -1.42% | |
| 2.75 | 2.86 | 2.71 | 2.82 | +1.44% | |
| 2.94 | 2.94 | 2.77 | 2.78 | -5.44% | |
| 2.91 | 2.97 | 2.87 | 2.94 | +1.73% | |
| 2.88 | 2.94 | 2.85 | 2.89 | +0.35% | |
| 2.86 | 2.92 | 2.83 | 2.88 | -1.03% | |
| 2.89 | 3.01 | 2.87 | 2.91 | -0.68% | |
| 2.82 | 2.97 | 2.82 | 2.93 | +5.02% | |
| 2.81 | 2.83 | 2.73 | 2.79 | -2.45% | |
| 2.71 | 2.92 | 2.69 | 2.86 | +7.12% | |
| 2.78 | 2.80 | 2.66 | 2.67 | -4.30% | |
| 2.69 | 2.80 | 2.67 | 2.79 | +1.82% | |
| 2.75 | 2.76 | 2.70 | 2.74 | -1.08% | |
| 2.77 | 2.88 | 2.74 | 2.77 | +0.36% | |
| 2.75 | 2.78 | 2.72 | 2.76 | +0.73% | |
| 2.75 | 2.81 | 2.68 | 2.74 | +0.37% | |
| 2.80 | 2.82 | 2.69 | 2.73 | -3.19% | |
| 2.90 | 2.95 | 2.78 | 2.82 | -2.76% | |
| 2.83 | 2.96 | 2.82 | 2.90 | +3.20% | |
| 2.86 | 2.89 | 2.71 | 2.81 | -4.10% | |
| 2.82 | 2.94 | 2.76 | 2.93 | +0.34% | |
| 2.87 | 2.94 | 2.86 | 2.92 | -0.34% | |
| 2.84 | 2.95 | 2.77 | 2.93 | +3.17% | |
| 2.69 | 2.89 | 2.66 | 2.84 | +7.98% | |
| 2.49 | 2.69 | 2.49 | 2.63 | -6.07% | |
| 2.75 | 2.94 | 2.75 | 2.80 | +0.36% | |
| 2.36 | 2.84 | 2.36 | 2.79 | +20.78% | |
| 2.28 | 2.33 | 2.22 | 2.31 | +2.21% | |
| 2.21 | 2.29 | 2.20 | 2.26 | +1.35% | |
| 2.25 | 2.29 | 2.21 | 2.23 | -1.76% | |
| 2.20 | 2.29 | 2.18 | 2.27 | +3.18% | |
| 2.16 | 2.21 | 2.13 | 2.20 | +1.38% | |
| 2.17 | 2.19 | 2.13 | 2.17 | -0.46% | |
| 2.15 | 2.21 | 2.14 | 2.18 | +2.35% | |
| 2.10 | 2.16 | 2.09 | 2.13 | +1.43% | |
| 2.15 | 2.17 | 2.07 | 2.10 | -1.87% | |
| 2.26 | 2.28 | 2.13 | 2.14 | -4.46% | |
| 2.20 | 2.31 | 2.20 | 2.24 | +1.36% | |
| 2.28 | 2.29 | 2.15 | 2.21 | -3.49% | |
| 2.25 | 2.32 | 2.24 | 2.29 | +2.69% | |
| 2.34 | 2.39 | 2.22 | 2.23 | -5.51% | |
| 2.42 | 2.50 | 2.35 | 2.36 | -1.67% | |
| 2.49 | 2.53 | 2.35 | 2.40 | -4.00% | |
| 2.44 | 2.55 | 2.41 | 2.50 | +1.21% | |
| 2.45 | 2.49 | 2.41 | 2.47 | +1.23% | |
| 2.42 | 2.46 | 2.37 | 2.44 | +0.41% | |
| 2.49 | 2.52 | 2.42 | 2.43 | -2.80% | |
| 2.51 | 2.52 | 2.46 | 2.50 | 0.00% | |
| 2.55 | 2.58 | 2.49 | 2.50 | -3.10% | |
| 2.56 | 2.62 | 2.55 | 2.58 | +1.57% | |
| 2.50 | 2.62 | 2.50 | 2.54 | +2.01% | |
| 2.46 | 2.53 | 2.43 | 2.49 | +1.63% | |
| 2.42 | 2.50 | 2.41 | 2.45 | -1.61% | |
| 2.53 | 2.54 | 2.46 | 2.49 | -3.86% | |
| 2.58 | 2.62 | 2.52 | 2.59 | -0.38% | |
| 2.55 | 2.61 | 2.52 | 2.60 | +1.96% | |
| 2.58 | 2.59 | 2.54 | 2.55 | -1.16% | |
| 2.57 | 2.60 | 2.52 | 2.58 | 0.00% | |
| 2.63 | 2.69 | 2.57 | 2.58 | -1.90% | |
| 2.62 | 2.69 | 2.60 | 2.63 | 0.00% | |
| 2.65 | 2.66 | 2.57 | 2.63 | -0.38% | |
| 2.65 | 2.67 | 2.56 | 2.64 | +0.38% | |
| 2.63 | 2.71 | 2.62 | 2.63 | +0.77% | |
| 2.62 | 2.68 | 2.59 | 2.61 | +1.16% | |
| 2.62 | 2.65 | 2.57 | 2.58 | -1.53% | |
| 2.67 | 2.72 | 2.62 | 2.62 | -2.24% | |
| 2.69 | 2.74 | 2.65 | 2.68 | -1.11% | |
| 2.75 | 2.76 | 2.68 | 2.71 | -1.81% | |
| 2.68 | 2.76 | 2.66 | 2.76 | +2.22% | |
| 2.71 | 2.72 | 2.64 | 2.70 | -0.37% | |
| 2.84 | 2.90 | 2.70 | 2.71 | -2.87% | |
| 2.81 | 2.83 | 2.76 | 2.79 | 0.00% | |
| 2.82 | 2.86 | 2.75 | 2.79 | 0.00% | |
| 2.86 | 2.92 | 2.77 | 2.79 | -2.45% | |
| 2.81 | 2.91 | 2.80 | 2.86 | +1.78% | |
| 2.88 | 2.92 | 2.80 | 2.81 | -1.75% | |
| 2.91 | 2.98 | 2.86 | 2.86 | -1.38% | |
| 2.88 | 2.93 | 2.86 | 2.90 | +0.35% | |
| 2.76 | 2.92 | 2.74 | 2.89 | +4.33% | |
| 2.71 | 2.79 | 2.70 | 2.77 | +2.21% | |
| 2.72 | 2.76 | 2.63 | 2.71 | 0.00% | |
| 2.80 | 2.80 | 2.70 | 2.71 | -3.56% | |
| 2.82 | 2.83 | 2.75 | 2.81 | -0.35% | |
| 2.69 | 2.87 | 2.69 | 2.82 | +5.62% | |
| 2.77 | 2.79 | 2.66 | 2.67 | -1.84% | |
| 2.63 | 2.73 | 2.58 | 2.72 | +1.12% | |
| 2.70 | 2.74 | 2.66 | 2.69 | 0.00% | |
| 2.64 | 2.73 | 2.61 | 2.69 | +2.28% | |
| 2.60 | 2.64 | 2.58 | 2.63 | +1.94% | |
| 2.53 | 2.66 | 2.53 | 2.58 | +2.38% | |
| 2.53 | 2.58 | 2.43 | 2.52 | -0.40% | |
| 2.66 | 2.69 | 2.53 | 2.53 | -3.07% | |
| 2.66 | 2.66 | 2.54 | 2.61 | -2.25% | |
| 2.44 | 2.71 | 2.43 | 2.67 | +9.88% | |
| 2.58 | 2.58 | 2.41 | 2.43 | -5.81% | |
| 2.52 | 2.61 | 2.51 | 2.58 | -0.39% | |
| 2.71 | 2.75 | 2.56 | 2.59 | -5.47% | |
| 2.68 | 2.89 | 2.65 | 2.74 | +8.73% | |
| 2.61 | 2.65 | 2.50 | 2.52 | -3.82% | |
| 2.74 | 2.84 | 2.58 | 2.62 | -1.69% | |
| 2.33 | 2.71 | 2.31 | 2.67 | +14.38% | |
| 2.50 | 2.58 | 2.31 | 2.33 | -29.39% | |
| 3.39 | 3.41 | 3.29 | 3.30 | -0.90% | |
| 3.28 | 3.35 | 3.25 | 3.33 | -0.89% | |
| 3.41 | 3.41 | 3.28 | 3.36 | -1.47% | |
| 3.40 | 3.48 | 3.38 | 3.41 | +0.59% | |
| 3.41 | 3.48 | 3.37 | 3.39 | -2.02% | |
| 3.60 | 3.62 | 3.44 | 3.46 | -3.89% | |
| 3.68 | 3.69 | 3.58 | 3.60 | -1.91% | |
| 3.64 | 3.71 | 3.63 | 3.67 | +1.38% | |
| 3.69 | 3.70 | 3.61 | 3.62 | -0.82% | |
| 3.57 | 3.66 | 3.55 | 3.65 | +2.82% | |
| 3.54 | 3.56 | 3.44 | 3.55 | -0.28% | |
| 3.60 | 3.64 | 3.56 | 3.56 | -1.39% | |
| 3.69 | 3.71 | 3.60 | 3.61 | -0.82% | |
| 3.60 | 3.74 | 3.58 | 3.64 | 0.00% | |
| 3.73 | 3.80 | 3.62 | 3.64 | -1.62% | |
| 3.84 | 3.86 | 3.69 | 3.70 | -2.63% | |
| 3.72 | 3.85 | 3.64 | 3.80 | +1.88% | |
| 3.74 | 3.80 | 3.60 | 3.73 | +0.27% | |
| 3.85 | 3.99 | 3.69 | 3.72 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HNST chart for longer ranges.