The Honest Company, Inc.
HNSTNASDAQConsumer Cyclical● Active
$3.37
+$0.12(+3.69%)
Market Cap$370964933
P/E Ratio—
52W High$5.28
52W Low$2.07
The Honest Company, Inc.（HNST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hnst · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$19.56
Jun 10, 2021
-82.8% from here
5-Year Low5Y
$1.06
Oct 13, 2023
+217.9% from low
IPO Priceadj.
$16.00
May 4, 2021
-78.9% since IPO
1 Year Ago
$4.97
Jun 9, 2025
-32.2% in 1Y
5 Years Ago
$17.22
Jun 8, 2021
-80.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HNST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $3.28 | $3.44 | $3.21 | $3.25 | $3.25 | 1.4M | -0.91% |
| Jun 4, 2026 | $3.31 | $3.42 | $3.24 | $3.29 | $3.29 | 1.2M | -0.60% |
| Jun 3, 2026 | $3.40 | $3.43 | $3.14 | $3.31 | $3.31 | 2.1M | -2.65% |
| Jun 2, 2026 | $3.48 | $3.48 | $3.35 | $3.38 | $3.38 | 1.8M | -2.87% |
| Jun 1, 2026 | $3.48 | $3.55 | $3.35 | $3.49 | $3.49 | 1.8M | +0.29% |
| May 29, 2026 | $3.70 | $3.71 | $3.48 | $3.50 | $3.50 | 2.0M | -5.41% |
| May 28, 2026 | $3.59 | $3.73 | $3.56 | $3.71 | $3.71 | 1.4M | +3.34% |
| May 27, 2026 | $3.56 | $3.77 | $3.54 | $3.65 | $3.65 | 1.7M | +2.53% |
| May 26, 2026 | $3.48 | $3.63 | $3.48 | $3.56 | $3.56 | 1.9M | +2.30% |
| May 22, 2026 | $3.25 | $3.41 | $3.25 | $3.41 | $3.41 | 1.8M | +4.92% |
| May 21, 2026 | $3.17 | $3.20 | $3.07 | $3.19 | $3.19 | 1.6M | +0.63% |
| May 20, 2026 | $3.22 | $3.24 | $3.06 | $3.21 | $3.21 | 1.4M | -0.31% |
| May 19, 2026 | $3.24 | $3.31 | $3.18 | $3.22 | $3.22 | 1.4M | -0.62% |
| May 18, 2026 | $3.12 | $3.31 | $3.09 | $3.27 | $3.27 | 1.5M | +4.81% |
| May 15, 2026 | $3.16 | $3.19 | $3.09 | $3.12 | $3.12 | 1.1M | -1.27% |
| May 14, 2026 | $3.31 | $3.34 | $3.18 | $3.19 | $3.19 | 981K | -3.63% |
| May 13, 2026 | $3.35 | $3.36 | $3.27 | $3.31 | $3.31 | 1.2M | -1.19% |
| May 12, 2026 | $3.28 | $3.44 | $3.24 | $3.37 | $3.37 | 1.7M | +2.74% |
| May 11, 2026 | $3.52 | $3.57 | $3.28 | $3.29 | $3.29 | 2.8M | -6.53% |
| May 8, 2026 | $3.73 | $3.86 | $3.63 | $3.64 | $3.64 | 2.6M | -2.41% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · HNST
Jan 1 → Dec 31 · 6 years2026+24.0%$2.62 → $3.25
+24.0%
2025-62.8%$6.93 → $2.58
-62.8%
2024+114.6%$3.23 → $6.93
+114.6%
2023+10.4%$2.99 → $3.30
+10.4%
2022-63.1%$8.16 → $3.01
-63.1%
2021-53.3%$17.32 → $8.09
-53.3%
Best Year2024 · +114.6%
Worst Year2022 · -63.1%
Positive Years3 / 6
Avg Annual Return-5.0%
6Y Total Return-81.2%
6Y CAGR~-24.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.90+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in HNST?
If you invested $1,000 in HNST at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$211
Total Return-78.9%
CAGR~-26.8% / yr
Profit$-789
Based on May 4, 2021 · $16.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Honest Company, Inc.（HNST）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.37。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HNST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HNST 历史股价FMP 日线复权 OHLCV