Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
12.20
+0.12 (0.99%)
Dec 5, 2025, 4:00 PM EST - Market closed
Herbalife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.01 | 12.22 | 11.88 | 12.20 | 12.20 | 0.99% | 1,185,558 |
| Dec 4, 2025 | 12.43 | 12.54 | 12.03 | 12.08 | 12.08 | -2.97% | 1,170,683 |
| Dec 3, 2025 | 12.39 | 12.65 | 12.27 | 12.45 | 12.45 | - | 1,302,458 |
| Dec 2, 2025 | 12.81 | 12.81 | 12.22 | 12.45 | 12.45 | -1.43% | 1,772,997 |
| Dec 1, 2025 | 12.73 | 12.96 | 12.51 | 12.63 | 12.63 | -0.79% | 1,879,595 |
| Nov 28, 2025 | 13.34 | 13.34 | 12.66 | 12.73 | 12.73 | -4.57% | 1,907,370 |
| Nov 26, 2025 | 12.49 | 13.35 | 12.23 | 13.34 | 13.34 | 12.76% | 4,490,073 |
| Nov 25, 2025 | 11.98 | 12.06 | 11.67 | 11.83 | 11.83 | -1.00% | 1,924,803 |
| Nov 24, 2025 | 11.80 | 12.14 | 11.72 | 11.95 | 11.95 | -0.33% | 2,609,116 |
| Nov 21, 2025 | 9.98 | 12.03 | 9.78 | 11.99 | 11.99 | 24.38% | 7,144,930 |
| Nov 20, 2025 | 9.30 | 9.79 | 9.17 | 9.64 | 9.64 | 4.56% | 2,924,262 |
| Nov 19, 2025 | 8.94 | 9.24 | 8.90 | 9.22 | 9.22 | 3.02% | 1,704,668 |
| Nov 18, 2025 | 8.73 | 9.01 | 8.65 | 8.95 | 8.95 | 1.70% | 1,283,952 |
| Nov 17, 2025 | 9.26 | 9.26 | 8.77 | 8.80 | 8.80 | -4.66% | 1,816,813 |
| Nov 14, 2025 | 9.41 | 9.48 | 9.20 | 9.23 | 9.23 | -2.12% | 1,297,181 |
| Nov 13, 2025 | 9.30 | 9.52 | 9.27 | 9.43 | 9.43 | 1.07% | 1,702,867 |
| Nov 12, 2025 | 9.02 | 9.49 | 8.99 | 9.33 | 9.33 | 2.98% | 1,387,340 |
| Nov 11, 2025 | 9.16 | 9.16 | 8.92 | 9.06 | 9.06 | 0.11% | 1,122,597 |
| Nov 10, 2025 | 9.06 | 9.19 | 8.80 | 9.05 | 9.05 | -0.44% | 1,161,242 |
| Nov 7, 2025 | 9.15 | 9.20 | 8.50 | 9.09 | 9.09 | -1.20% | 2,612,471 |
| Nov 6, 2025 | 8.50 | 9.49 | 8.50 | 9.20 | 9.20 | 11.65% | 4,898,582 |
| Nov 5, 2025 | 8.05 | 8.37 | 7.94 | 8.24 | 8.24 | 3.26% | 2,274,231 |
| Nov 4, 2025 | 7.98 | 8.16 | 7.97 | 7.98 | 7.98 | -1.12% | 1,402,738 |
| Nov 3, 2025 | 8.10 | 8.12 | 7.69 | 8.07 | 8.07 | 0.88% | 1,569,184 |
| Oct 31, 2025 | 7.64 | 8.08 | 7.56 | 8.00 | 8.00 | 3.23% | 2,376,891 |
| Oct 30, 2025 | 7.98 | 8.06 | 7.75 | 7.75 | 7.75 | -3.37% | 1,229,435 |
| Oct 29, 2025 | 8.14 | 8.32 | 7.98 | 8.02 | 8.02 | -1.11% | 1,336,413 |
| Oct 28, 2025 | 8.15 | 8.27 | 8.08 | 8.11 | 8.11 | -1.10% | 1,185,584 |
| Oct 27, 2025 | 8.33 | 8.42 | 8.13 | 8.20 | 8.20 | -1.68% | 1,246,001 |
| Oct 24, 2025 | 8.61 | 8.66 | 8.32 | 8.34 | 8.34 | -2.00% | 1,015,508 |
| Oct 23, 2025 | 8.73 | 8.76 | 8.50 | 8.51 | 8.51 | -2.74% | 1,077,242 |
| Oct 22, 2025 | 8.64 | 8.89 | 8.55 | 8.75 | 8.75 | 0.69% | 1,186,464 |
| Oct 21, 2025 | 8.58 | 8.78 | 8.50 | 8.69 | 8.69 | 0.81% | 1,092,140 |
| Oct 20, 2025 | 8.82 | 8.82 | 8.58 | 8.62 | 8.62 | -1.71% | 1,071,392 |
| Oct 17, 2025 | 8.62 | 8.77 | 8.51 | 8.77 | 8.77 | 1.86% | 1,033,793 |
| Oct 16, 2025 | 8.74 | 8.85 | 8.55 | 8.61 | 8.61 | -1.37% | 1,321,926 |
| Oct 15, 2025 | 8.83 | 8.83 | 8.67 | 8.73 | 8.73 | 0.11% | 1,185,829 |
| Oct 14, 2025 | 8.43 | 8.74 | 8.38 | 8.72 | 8.72 | 1.87% | 1,090,382 |
| Oct 13, 2025 | 8.63 | 8.80 | 8.49 | 8.56 | 8.56 | -0.47% | 1,337,733 |
| Oct 10, 2025 | 9.07 | 9.07 | 8.51 | 8.60 | 8.60 | -4.66% | 1,475,842 |
| Oct 9, 2025 | 9.05 | 9.10 | 8.50 | 9.02 | 9.02 | -1.42% | 1,742,811 |
| Oct 8, 2025 | 8.86 | 9.15 | 8.73 | 9.15 | 9.15 | 3.27% | 1,309,847 |
| Oct 7, 2025 | 8.83 | 8.86 | 8.67 | 8.86 | 8.86 | 0.80% | 927,078 |
| Oct 6, 2025 | 8.67 | 8.85 | 8.54 | 8.79 | 8.79 | 1.50% | 1,110,321 |
| Oct 3, 2025 | 8.76 | 9.13 | 8.60 | 8.66 | 8.66 | -0.46% | 1,609,649 |
| Oct 2, 2025 | 8.60 | 8.71 | 8.50 | 8.70 | 8.70 | 1.40% | 1,082,690 |
| Oct 1, 2025 | 8.52 | 8.59 | 8.20 | 8.58 | 8.58 | 1.66% | 1,166,376 |
| Sep 30, 2025 | 8.52 | 8.56 | 8.36 | 8.44 | 8.44 | -0.82% | 1,226,623 |
| Sep 29, 2025 | 8.97 | 8.97 | 8.51 | 8.51 | 8.51 | -4.06% | 1,217,707 |
| Sep 26, 2025 | 8.75 | 8.88 | 8.75 | 8.87 | 8.87 | 1.37% | 833,770 |