Skip to main content
Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
12.54
+0.57 (4.76%)
At close: Jun 26, 2026, 4:00 PM EDT
12.56
+0.02 (0.16%)
After-hours: Jun 26, 2026, 7:38 PM EDT

Herbalife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.9212.5511.9212.5412.544.76%3,729,041
Jun 25, 202612.5312.5511.8111.9711.97-4.01%2,457,596
Jun 24, 202612.4312.6712.2812.4712.471.71%1,393,447
Jun 23, 202612.0812.4212.0112.2612.261.07%1,344,946
Jun 22, 202611.8312.3911.8312.1312.131.93%1,652,131
Jun 18, 202611.6612.1011.6611.9011.902.41%2,936,370
Jun 17, 202611.8511.9611.4511.6211.62-1.69%1,354,371
Jun 16, 202612.0212.1411.6811.8211.82-1.25%1,615,308
Jun 15, 202612.3012.8211.9311.9711.97-0.99%1,759,992
Jun 12, 202612.3412.4911.8112.0912.09-0.90%1,481,041
Jun 11, 202611.3512.2011.3212.2012.207.77%1,687,813
Jun 10, 202611.3711.6011.2811.3211.320.18%1,446,569
Jun 9, 202611.5111.7111.1811.3011.30-0.35%1,216,472
Jun 8, 202611.4111.6211.3311.3411.34-0.79%1,300,374
Jun 5, 202611.4611.6511.3311.4311.430.35%1,768,380
Jun 4, 202611.6111.7511.1811.3911.39-1,393,000
Jun 3, 202611.8311.8911.1911.3911.39-5.00%1,674,069
Jun 2, 202612.1112.4111.9511.9911.990.76%1,620,823
Jun 1, 202611.8611.9411.3911.9011.90-0.50%2,174,393
May 29, 202612.4712.5411.9011.9611.96-4.63%2,323,567
May 28, 202612.2312.7212.1712.5412.542.03%1,401,954
May 27, 202612.0812.6412.0812.2912.291.40%1,793,348
May 26, 202612.4112.5412.1012.1212.12-2.49%1,335,991
May 22, 202612.7612.9412.4112.4312.43-2.05%860,999
May 21, 202612.3212.7012.1712.6912.690.95%1,198,292
May 20, 202612.2912.7512.2812.5712.573.37%1,468,402
May 19, 202612.4812.5712.1012.1612.16-3.42%1,391,920
May 18, 202612.8213.2012.5812.5912.59-1.87%1,312,113
May 15, 202612.9213.2212.7012.8312.83-1.53%1,459,936
May 14, 202613.1313.2913.0013.0313.030.23%1,094,744
May 13, 202613.4613.4612.8513.0013.00-4.62%1,637,530
May 12, 202613.4513.6513.2513.6313.630.89%1,901,334
May 11, 202614.4014.4013.4813.5113.51-5.59%2,458,834
May 8, 202614.5014.7114.0314.3114.31-1.24%2,344,976
May 7, 202616.7216.7214.0214.4914.49-11.86%3,419,510
May 6, 202616.4016.8216.1616.4416.441.11%1,207,015
May 5, 202616.0016.2915.7116.2616.262.78%1,332,572
May 4, 202616.3716.4515.5015.8215.82-2.83%1,200,408
May 1, 202616.4916.9816.1816.2816.28-1.93%917,785
Apr 30, 202616.0516.7815.9516.6016.603.88%946,589
Apr 29, 202616.3916.5315.8615.9815.98-3.91%927,985
Apr 28, 202616.5716.9216.4016.6316.631.03%1,197,078
Apr 27, 202616.6316.6316.3016.4616.46-0.72%736,293
Apr 24, 202616.2516.6516.1716.5816.582.47%970,205
Apr 23, 202616.4016.6716.0516.1816.18-1.94%657,945
Apr 22, 202616.7416.8616.4416.5016.500.12%691,989
Apr 21, 202616.9317.1416.3116.4816.48-2.94%975,645
Apr 20, 202617.0017.0316.6616.9816.98-0.24%830,131
Apr 17, 202616.5517.4616.4317.0217.025.26%1,279,502
Apr 16, 202616.6816.7816.1716.1716.17-4.26%1,244,568
Apr 15, 202616.7517.2916.6216.8916.891.32%1,214,906
Apr 14, 202616.0117.0915.8016.6716.677.34%1,686,498
Apr 13, 202615.1015.5714.9015.5315.531.97%835,522
Apr 10, 202615.2415.7815.1115.2315.230.40%980,854
Apr 9, 202614.9215.3014.8215.1715.170.73%773,964
Apr 8, 202614.5715.0914.2815.0615.068.03%2,398,442
Apr 7, 202614.1514.1813.7213.9413.94-2.31%1,401,202
Apr 6, 202613.9214.4913.9214.2714.272.74%1,132,108
Apr 2, 202614.1514.2113.5713.8913.89-3.47%1,315,590
Apr 1, 202614.7914.8814.2114.3914.39-2.24%1,016,032
Mar 31, 202614.6314.8014.2214.7214.722.15%1,386,264
Mar 30, 202614.5614.8114.3314.4114.41-929,736
Mar 27, 202614.6614.8014.2914.4114.41-2.37%1,102,386
Mar 26, 202615.1615.3014.7214.7614.76-3.53%1,345,091
Mar 25, 202614.9315.3114.7215.3015.304.37%898,563
Mar 24, 202614.5414.8514.4414.6614.66-0.48%976,938
Mar 23, 202614.9715.2014.6714.7314.730.14%1,602,276
Mar 20, 202614.9715.1214.3514.7114.71-1.21%3,388,607
Mar 19, 202615.0015.2314.5814.8914.89-1.52%1,273,017
Mar 18, 202615.3715.4015.0515.1215.12-2.77%767,330
Mar 17, 202615.5315.8015.4515.5515.551.70%769,641
Mar 16, 202615.5815.8415.2015.2915.29-0.65%1,092,833
Mar 13, 202615.2415.5515.1215.3915.391.12%1,173,031
Mar 12, 202615.5015.6515.1315.2215.22-3.30%861,695
Mar 11, 202616.1716.3915.6015.7415.74-3.97%1,032,005
Mar 10, 202616.6316.9216.2416.3916.39-1.86%1,519,899
Mar 9, 202615.1716.7814.4116.7016.707.95%3,459,677
Mar 6, 202615.7316.2515.4015.4715.47-4.39%1,609,224
Mar 5, 202616.8016.9315.9716.1816.18-6.04%2,061,868
Mar 4, 202617.7317.7817.2117.2217.22-2.93%1,402,550
Mar 3, 202618.6718.6917.7217.7417.74-7.80%1,745,860
Mar 2, 202619.1019.4318.6219.2419.24-1.43%1,493,247
Feb 27, 202619.3019.7619.1719.5219.521.24%1,499,946
Feb 26, 202619.4519.5418.8219.2819.280.10%1,133,657
Feb 25, 202619.5519.5519.0519.2619.26-1.73%1,213,447
Feb 24, 202619.9220.1019.2919.6019.60-0.96%2,011,214
Feb 23, 202620.1520.4019.2019.7919.79-0.85%1,904,546
Feb 20, 202619.3019.9919.1119.9619.961.99%2,798,077
Feb 19, 202618.9820.3418.1019.5719.5718.32%7,529,589
Feb 18, 202615.9316.6915.8016.5416.543.76%3,550,277
Feb 17, 202615.7416.3215.7115.9415.940.25%1,416,151
Feb 13, 202616.0316.1315.6115.9015.90-1.12%1,527,001
Feb 12, 202616.5616.5616.0216.0816.08-2.90%1,173,323
Feb 11, 202616.7516.7916.3716.5616.56-0.66%1,166,036
Feb 10, 202616.7316.9516.6316.6716.670.97%1,418,467
Feb 9, 202616.6016.8416.0916.5116.51-2.83%1,181,715
Feb 6, 202616.8817.0316.6316.9916.991.80%1,111,221
Feb 5, 202616.8016.8716.5016.6916.69-1.36%836,646
Feb 4, 202616.9617.2816.7316.9216.92-0.12%1,485,038
Feb 3, 202617.3317.9316.8216.9416.94-2.64%2,490,363