Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
16.63
+0.17 (1.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Herbalife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.57 | 16.92 | 16.40 | 16.63 | 16.63 | 1.03% | 1,190,287 |
| Apr 27, 2026 | 16.63 | 16.63 | 16.30 | 16.46 | 16.46 | -0.72% | 736,186 |
| Apr 24, 2026 | 16.25 | 16.65 | 16.17 | 16.58 | 16.58 | 2.47% | 908,991 |
| Apr 23, 2026 | 16.40 | 16.67 | 16.05 | 16.18 | 16.18 | -1.94% | 636,757 |
| Apr 22, 2026 | 16.74 | 16.86 | 16.44 | 16.50 | 16.50 | 0.12% | 691,820 |
| Apr 21, 2026 | 16.93 | 17.14 | 16.31 | 16.48 | 16.48 | -2.94% | 975,490 |
| Apr 20, 2026 | 17.00 | 17.03 | 16.66 | 16.98 | 16.98 | -0.24% | 830,131 |
| Apr 17, 2026 | 16.55 | 17.46 | 16.43 | 17.02 | 17.02 | 5.26% | 1,276,590 |
| Apr 16, 2026 | 16.68 | 16.78 | 16.17 | 16.17 | 16.17 | -4.26% | 1,231,490 |
| Apr 15, 2026 | 16.75 | 17.29 | 16.62 | 16.89 | 16.89 | 1.32% | 1,172,438 |
| Apr 14, 2026 | 16.01 | 17.09 | 15.80 | 16.67 | 16.67 | 7.34% | 1,686,494 |
| Apr 13, 2026 | 15.10 | 15.57 | 14.90 | 15.53 | 15.53 | 1.97% | 835,238 |
| Apr 10, 2026 | 15.24 | 15.78 | 15.11 | 15.23 | 15.23 | 0.40% | 980,629 |
| Apr 9, 2026 | 14.92 | 15.30 | 14.82 | 15.17 | 15.17 | 0.73% | 773,816 |
| Apr 8, 2026 | 14.57 | 15.09 | 14.28 | 15.06 | 15.06 | 8.03% | 2,398,235 |
| Apr 7, 2026 | 14.15 | 14.18 | 13.72 | 13.94 | 13.94 | -2.31% | 1,263,456 |
| Apr 6, 2026 | 13.92 | 14.49 | 13.92 | 14.27 | 14.27 | 2.74% | 1,131,669 |
| Apr 2, 2026 | 14.15 | 14.21 | 13.57 | 13.89 | 13.89 | -3.47% | 1,315,501 |
| Apr 1, 2026 | 14.79 | 14.88 | 14.21 | 14.39 | 14.39 | -2.24% | 1,016,032 |
| Mar 31, 2026 | 14.63 | 14.80 | 14.22 | 14.72 | 14.72 | 2.15% | 1,386,263 |
| Mar 30, 2026 | 14.56 | 14.81 | 14.33 | 14.41 | 14.41 | - | 927,216 |
| Mar 27, 2026 | 14.66 | 14.80 | 14.29 | 14.41 | 14.41 | -2.37% | 1,102,386 |
| Mar 26, 2026 | 15.16 | 15.30 | 14.72 | 14.76 | 14.76 | -3.53% | 1,342,240 |
| Mar 25, 2026 | 14.93 | 15.31 | 14.72 | 15.30 | 15.30 | 4.37% | 897,230 |
| Mar 24, 2026 | 14.54 | 14.85 | 14.44 | 14.66 | 14.66 | -0.48% | 976,850 |
| Mar 23, 2026 | 14.97 | 15.20 | 14.67 | 14.73 | 14.73 | 0.14% | 1,601,849 |
| Mar 20, 2026 | 14.97 | 15.12 | 14.35 | 14.71 | 14.71 | -1.21% | 3,271,503 |
| Mar 19, 2026 | 15.00 | 15.23 | 14.58 | 14.89 | 14.89 | -1.52% | 1,255,257 |
| Mar 18, 2026 | 15.37 | 15.40 | 15.05 | 15.12 | 15.12 | -2.77% | 767,328 |
| Mar 17, 2026 | 15.53 | 15.80 | 15.45 | 15.55 | 15.55 | 1.70% | 769,389 |
| Mar 16, 2026 | 15.58 | 15.84 | 15.20 | 15.29 | 15.29 | -0.65% | 1,092,575 |
| Mar 13, 2026 | 15.24 | 15.55 | 15.12 | 15.39 | 15.39 | 1.12% | 1,172,807 |
| Mar 12, 2026 | 15.50 | 15.65 | 15.13 | 15.22 | 15.22 | -3.30% | 858,732 |
| Mar 11, 2026 | 16.17 | 16.39 | 15.60 | 15.74 | 15.74 | -3.97% | 1,030,939 |
| Mar 10, 2026 | 16.63 | 16.92 | 16.24 | 16.39 | 16.39 | -1.86% | 1,519,833 |
| Mar 9, 2026 | 15.17 | 16.78 | 14.41 | 16.70 | 16.70 | 7.95% | 3,456,682 |
| Mar 6, 2026 | 15.73 | 16.25 | 15.40 | 15.47 | 15.47 | -4.39% | 1,608,866 |
| Mar 5, 2026 | 16.80 | 16.93 | 15.97 | 16.18 | 16.18 | -6.04% | 2,059,999 |
| Mar 4, 2026 | 17.73 | 17.78 | 17.21 | 17.22 | 17.22 | -2.93% | 1,381,824 |
| Mar 3, 2026 | 18.67 | 18.69 | 17.72 | 17.74 | 17.74 | -7.80% | 1,741,420 |
| Mar 2, 2026 | 19.10 | 19.43 | 18.62 | 19.24 | 19.24 | -1.43% | 1,493,056 |
| Feb 27, 2026 | 19.30 | 19.76 | 19.17 | 19.52 | 19.52 | 1.24% | 1,477,600 |
| Feb 26, 2026 | 19.45 | 19.54 | 18.82 | 19.28 | 19.28 | 0.10% | 1,130,245 |
| Feb 25, 2026 | 19.55 | 19.55 | 19.05 | 19.26 | 19.26 | -1.73% | 1,199,013 |
| Feb 24, 2026 | 19.92 | 20.10 | 19.29 | 19.60 | 19.60 | -0.96% | 1,995,396 |
| Feb 23, 2026 | 20.15 | 20.40 | 19.20 | 19.79 | 19.79 | -0.85% | 1,901,659 |
| Feb 20, 2026 | 19.30 | 19.99 | 19.11 | 19.96 | 19.96 | 1.99% | 2,780,357 |
| Feb 19, 2026 | 18.98 | 20.34 | 18.10 | 19.57 | 19.57 | 18.32% | 7,098,463 |
| Feb 18, 2026 | 15.93 | 16.69 | 15.80 | 16.54 | 16.54 | 3.76% | 3,320,518 |
| Feb 17, 2026 | 15.74 | 16.32 | 15.71 | 15.94 | 15.94 | 0.25% | 1,389,155 |
| Feb 13, 2026 | 16.03 | 16.13 | 15.61 | 15.90 | 15.90 | -1.12% | 1,467,846 |
| Feb 12, 2026 | 16.56 | 16.56 | 16.02 | 16.08 | 16.08 | -2.90% | 1,150,375 |
| Feb 11, 2026 | 16.75 | 16.79 | 16.37 | 16.56 | 16.56 | -0.66% | 1,152,569 |
| Feb 10, 2026 | 16.73 | 16.95 | 16.63 | 16.67 | 16.67 | 0.97% | 1,416,558 |
| Feb 9, 2026 | 16.60 | 16.84 | 16.09 | 16.51 | 16.51 | -2.83% | 1,171,261 |
| Feb 6, 2026 | 16.88 | 17.03 | 16.63 | 16.99 | 16.99 | 1.80% | 1,111,208 |
| Feb 5, 2026 | 16.80 | 16.87 | 16.50 | 16.69 | 16.69 | -1.36% | 833,109 |
| Feb 4, 2026 | 16.96 | 17.28 | 16.73 | 16.92 | 16.92 | -0.12% | 1,475,067 |
| Feb 3, 2026 | 17.33 | 17.93 | 16.82 | 16.94 | 16.94 | -2.64% | 2,456,073 |
| Feb 2, 2026 | 17.34 | 17.59 | 17.23 | 17.40 | 17.40 | 0.93% | 1,130,794 |
| Jan 30, 2026 | 16.72 | 17.60 | 16.68 | 17.24 | 17.24 | 1.53% | 1,215,741 |
| Jan 29, 2026 | 16.61 | 17.08 | 16.51 | 16.98 | 16.98 | 2.97% | 941,539 |
| Jan 28, 2026 | 16.80 | 16.91 | 16.40 | 16.49 | 16.49 | -2.66% | 1,141,040 |
| Jan 27, 2026 | 16.69 | 17.07 | 16.50 | 16.94 | 16.94 | 0.53% | 967,171 |
| Jan 26, 2026 | 16.49 | 16.94 | 16.49 | 16.85 | 16.85 | 1.26% | 830,862 |
| Jan 23, 2026 | 16.87 | 17.07 | 16.22 | 16.64 | 16.64 | -1.77% | 1,700,499 |
| Jan 22, 2026 | 17.34 | 17.67 | 16.83 | 16.94 | 16.94 | -2.31% | 1,662,951 |
| Jan 21, 2026 | 17.11 | 17.43 | 16.84 | 17.34 | 17.34 | 2.42% | 1,965,172 |
| Jan 20, 2026 | 16.61 | 17.00 | 16.54 | 16.93 | 16.93 | -0.24% | 1,348,813 |
| Jan 16, 2026 | 16.52 | 17.13 | 16.39 | 16.97 | 16.97 | 1.74% | 1,836,579 |
| Jan 15, 2026 | 15.84 | 16.81 | 15.68 | 16.68 | 16.68 | 4.97% | 2,904,718 |
| Jan 14, 2026 | 15.61 | 15.98 | 15.55 | 15.89 | 15.89 | 1.79% | 1,577,204 |
| Jan 13, 2026 | 15.39 | 15.61 | 15.12 | 15.61 | 15.61 | 1.96% | 1,355,435 |
| Jan 12, 2026 | 15.05 | 15.46 | 14.90 | 15.31 | 15.31 | 2.20% | 2,191,510 |
| Jan 9, 2026 | 14.64 | 15.01 | 14.54 | 14.98 | 14.98 | 2.11% | 2,713,385 |
| Jan 8, 2026 | 14.50 | 14.67 | 14.30 | 14.67 | 14.67 | 3.02% | 1,242,034 |
| Jan 7, 2026 | 14.11 | 14.27 | 13.77 | 14.24 | 14.24 | 0.99% | 1,452,809 |
| Jan 6, 2026 | 13.19 | 14.21 | 13.07 | 14.10 | 14.10 | 9.22% | 2,464,846 |
| Jan 5, 2026 | 12.69 | 13.11 | 12.68 | 12.91 | 12.91 | 0.70% | 1,245,170 |
| Jan 2, 2026 | 12.85 | 13.05 | 12.69 | 12.82 | 12.82 | -0.54% | 1,345,543 |
| Dec 31, 2025 | 12.80 | 13.00 | 12.68 | 12.89 | 12.89 | 0.39% | 1,621,588 |
| Dec 30, 2025 | 12.74 | 12.92 | 12.55 | 12.84 | 12.84 | 0.63% | 1,851,467 |
| Dec 29, 2025 | 13.32 | 13.54 | 12.74 | 12.76 | 12.76 | -4.28% | 1,964,999 |
| Dec 26, 2025 | 14.19 | 14.22 | 13.32 | 13.33 | 13.33 | -5.99% | 986,879 |
| Dec 24, 2025 | 13.69 | 14.28 | 13.68 | 14.18 | 14.18 | 3.28% | 2,580,587 |
| Dec 23, 2025 | 13.64 | 13.82 | 13.48 | 13.73 | 13.73 | 0.59% | 1,336,118 |
| Dec 22, 2025 | 14.00 | 14.06 | 13.60 | 13.65 | 13.65 | -2.43% | 1,401,172 |
| Dec 19, 2025 | 14.15 | 14.19 | 13.74 | 13.99 | 13.99 | -1.55% | 2,402,515 |
| Dec 18, 2025 | 14.49 | 14.50 | 14.06 | 14.21 | 14.21 | -0.63% | 1,416,208 |
| Dec 17, 2025 | 14.48 | 14.66 | 14.21 | 14.30 | 14.30 | -1.04% | 1,956,778 |
| Dec 16, 2025 | 14.89 | 14.95 | 14.36 | 14.45 | 14.45 | -3.02% | 2,193,020 |
| Dec 15, 2025 | 14.92 | 15.17 | 14.59 | 14.90 | 14.90 | 1.09% | 5,236,076 |
| Dec 12, 2025 | 14.45 | 15.00 | 14.29 | 14.74 | 14.74 | 4.10% | 3,136,381 |
| Dec 11, 2025 | 13.50 | 14.34 | 13.45 | 14.16 | 14.16 | 4.89% | 3,927,409 |
| Dec 10, 2025 | 12.57 | 13.59 | 12.55 | 13.50 | 13.50 | 7.40% | 3,446,439 |
| Dec 9, 2025 | 11.84 | 12.69 | 11.66 | 12.57 | 12.57 | 6.35% | 2,004,071 |
| Dec 8, 2025 | 12.18 | 12.23 | 11.61 | 11.82 | 11.82 | -3.11% | 1,613,968 |
| Dec 5, 2025 | 12.01 | 12.22 | 11.88 | 12.20 | 12.20 | 0.99% | 1,185,634 |
| Dec 4, 2025 | 12.43 | 12.54 | 12.03 | 12.08 | 12.08 | -2.97% | 1,171,935 |
| Dec 3, 2025 | 12.39 | 12.65 | 12.27 | 12.45 | 12.45 | - | 1,302,458 |