Skip to main content
Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
16.70
+1.23 (7.95%)
At close: Mar 9, 2026, 4:00 PM EDT
16.87
+0.17 (1.00%)
After-hours: Mar 9, 2026, 7:45 PM EDT

Herbalife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.1716.7814.4116.7016.707.95%3,456,682
Mar 6, 202615.7316.2515.4015.4715.47-4.39%1,608,866
Mar 5, 202616.8016.9315.9716.1816.18-6.04%2,059,999
Mar 4, 202617.7317.7817.2117.2217.22-2.93%1,381,824
Mar 3, 202618.6718.6917.7217.7417.74-7.80%1,741,420
Mar 2, 202619.1019.4318.6219.2419.24-1.43%1,493,056
Feb 27, 202619.3019.7619.1719.5219.521.24%1,477,600
Feb 26, 202619.4519.5418.8219.2819.280.10%1,130,245
Feb 25, 202619.5519.5519.0519.2619.26-1.73%1,199,013
Feb 24, 202619.9220.1019.2919.6019.60-0.96%1,995,396
Feb 23, 202620.1520.4019.2019.7919.79-0.85%1,901,659
Feb 20, 202619.3019.9919.1119.9619.961.99%2,780,357
Feb 19, 202618.9820.3418.1019.5719.5718.32%7,098,463
Feb 18, 202615.9316.6915.8016.5416.543.76%3,320,518
Feb 17, 202615.7416.3215.7115.9415.940.25%1,389,155
Feb 13, 202616.0316.1315.6115.9015.90-1.12%1,467,846
Feb 12, 202616.5616.5616.0216.0816.08-2.90%1,150,375
Feb 11, 202616.7516.7916.3716.5616.56-0.66%1,152,569
Feb 10, 202616.7316.9516.6316.6716.670.97%1,416,558
Feb 9, 202616.6016.8416.0916.5116.51-2.83%1,171,261
Feb 6, 202616.8817.0316.6316.9916.991.80%1,111,208
Feb 5, 202616.8016.8716.5016.6916.69-1.36%833,109
Feb 4, 202616.9617.2816.7316.9216.92-0.12%1,475,067
Feb 3, 202617.3317.9316.8216.9416.94-2.64%2,456,073
Feb 2, 202617.3417.5917.2317.4017.400.93%1,130,794
Jan 30, 202616.7217.6016.6817.2417.241.53%1,215,741
Jan 29, 202616.6117.0816.5116.9816.982.97%941,539
Jan 28, 202616.8016.9116.4016.4916.49-2.66%1,141,040
Jan 27, 202616.6917.0716.5016.9416.940.53%967,171
Jan 26, 202616.4916.9416.4916.8516.851.26%830,862
Jan 23, 202616.8717.0716.2216.6416.64-1.77%1,700,499
Jan 22, 202617.3417.6716.8316.9416.94-2.31%1,662,951
Jan 21, 202617.1117.4316.8417.3417.342.42%1,965,172
Jan 20, 202616.6117.0016.5416.9316.93-0.24%1,348,813
Jan 16, 202616.5217.1316.3916.9716.971.74%1,836,579
Jan 15, 202615.8416.8115.6816.6816.684.97%2,904,718
Jan 14, 202615.6115.9815.5515.8915.891.79%1,577,204
Jan 13, 202615.3915.6115.1215.6115.611.96%1,355,435
Jan 12, 202615.0515.4614.9015.3115.312.20%2,191,510
Jan 9, 202614.6415.0114.5414.9814.982.11%2,713,385
Jan 8, 202614.5014.6714.3014.6714.673.02%1,242,034
Jan 7, 202614.1114.2713.7714.2414.240.99%1,452,809
Jan 6, 202613.1914.2113.0714.1014.109.22%2,464,846
Jan 5, 202612.6913.1112.6812.9112.910.70%1,245,170
Jan 2, 202612.8513.0512.6912.8212.82-0.54%1,345,543
Dec 31, 202512.8013.0012.6812.8912.890.39%1,621,588
Dec 30, 202512.7412.9212.5512.8412.840.63%1,851,467
Dec 29, 202513.3213.5412.7412.7612.76-4.28%1,964,999
Dec 26, 202514.1914.2213.3213.3313.33-5.99%986,879
Dec 24, 202513.6914.2813.6814.1814.183.28%2,580,587
Dec 23, 202513.6413.8213.4813.7313.730.59%1,336,118
Dec 22, 202514.0014.0613.6013.6513.65-2.43%1,401,172
Dec 19, 202514.1514.1913.7413.9913.99-1.55%2,402,515
Dec 18, 202514.4914.5014.0614.2114.21-0.63%1,416,208
Dec 17, 202514.4814.6614.2114.3014.30-1.04%1,956,778
Dec 16, 202514.8914.9514.3614.4514.45-3.02%2,193,020
Dec 15, 202514.9215.1714.5914.9014.901.09%5,236,076
Dec 12, 202514.4515.0014.2914.7414.744.10%3,136,381
Dec 11, 202513.5014.3413.4514.1614.164.89%3,927,409
Dec 10, 202512.5713.5912.5513.5013.507.40%3,446,439
Dec 9, 202511.8412.6911.6612.5712.576.35%2,004,071
Dec 8, 202512.1812.2311.6111.8211.82-3.11%1,613,968
Dec 5, 202512.0112.2211.8812.2012.200.99%1,185,634
Dec 4, 202512.4312.5412.0312.0812.08-2.97%1,171,935
Dec 3, 202512.3912.6512.2712.4512.45-1,302,458
Dec 2, 202512.8112.8112.2212.4512.45-1.43%1,773,007
Dec 1, 202512.7312.9612.5112.6312.63-0.79%1,969,924
Nov 28, 202513.3413.3412.6612.7312.73-4.57%1,909,941
Nov 26, 202512.4913.3512.2313.3413.3412.76%4,504,130
Nov 25, 202511.9812.0611.6711.8311.83-1.00%2,143,325
Nov 24, 202511.8012.1411.7211.9511.95-0.33%2,646,009
Nov 21, 20259.9812.039.7811.9911.9924.38%7,188,073
Nov 20, 20259.309.799.179.649.644.56%2,924,466
Nov 19, 20258.949.248.909.229.223.02%1,704,668
Nov 18, 20258.739.018.658.958.951.70%1,283,952
Nov 17, 20259.269.268.778.808.80-4.66%1,816,813
Nov 14, 20259.419.489.209.239.23-2.12%1,297,181
Nov 13, 20259.309.529.279.439.431.07%1,702,867
Nov 12, 20259.029.498.999.339.332.98%1,387,340
Nov 11, 20259.169.168.929.069.060.11%1,122,597
Nov 10, 20259.069.198.809.059.05-0.44%1,161,242
Nov 7, 20259.159.208.509.099.09-1.20%2,612,471
Nov 6, 20258.509.498.509.209.2011.65%4,898,582
Nov 5, 20258.058.377.948.248.243.26%2,274,231
Nov 4, 20257.988.167.977.987.98-1.12%1,402,738
Nov 3, 20258.108.127.698.078.070.88%1,569,184
Oct 31, 20257.648.087.568.008.003.23%2,376,891
Oct 30, 20257.988.067.757.757.75-3.37%1,229,435
Oct 29, 20258.148.327.988.028.02-1.11%1,336,413
Oct 28, 20258.158.278.088.118.11-1.10%1,185,584
Oct 27, 20258.338.428.138.208.20-1.68%1,246,001
Oct 24, 20258.618.668.328.348.34-2.00%1,015,508
Oct 23, 20258.738.768.508.518.51-2.74%1,077,242
Oct 22, 20258.648.898.558.758.750.69%1,186,464
Oct 21, 20258.588.788.508.698.690.81%1,092,140
Oct 20, 20258.828.828.588.628.62-1.71%1,071,392
Oct 17, 20258.628.778.518.778.771.86%1,033,793
Oct 16, 20258.748.858.558.618.61-1.37%1,321,926
Oct 15, 20258.838.838.678.738.730.11%1,185,829
Oct 14, 20258.438.748.388.728.721.87%1,090,382