Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
9.61
+0.26 (2.78%)
Aug 15, 2025, 4:00 PM - Market closed
Herbalife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.49 | 9.73 | 9.18 | 9.61 | 9.61 | 2.78% | 1,863,695 |
| Aug 14, 2025 | 9.53 | 9.59 | 9.29 | 9.35 | 9.35 | -4.10% | 1,954,301 |
| Aug 13, 2025 | 9.20 | 9.80 | 9.15 | 9.75 | 9.75 | 6.44% | 2,119,673 |
| Aug 12, 2025 | 9.00 | 9.26 | 8.85 | 9.16 | 9.16 | 2.81% | 2,675,144 |
| Aug 11, 2025 | 9.00 | 9.12 | 8.86 | 8.91 | 8.91 | 0.11% | 1,712,952 |
| Aug 8, 2025 | 8.69 | 9.02 | 8.64 | 8.90 | 8.90 | 3.25% | 2,603,746 |
| Aug 7, 2025 | 8.91 | 9.49 | 8.37 | 8.62 | 8.62 | -6.81% | 4,133,584 |
| Aug 6, 2025 | 9.45 | 9.49 | 8.93 | 9.25 | 9.25 | -2.22% | 2,714,625 |
| Aug 5, 2025 | 9.65 | 9.78 | 9.36 | 9.46 | 9.46 | -0.94% | 1,548,993 |
| Aug 4, 2025 | 9.14 | 9.63 | 9.14 | 9.55 | 9.55 | 4.49% | 1,539,485 |
| Aug 1, 2025 | 9.06 | 9.31 | 8.91 | 9.14 | 9.14 | -0.65% | 1,969,783 |
| Jul 31, 2025 | 9.09 | 9.34 | 8.95 | 9.20 | 9.20 | 0.33% | 1,674,647 |
| Jul 30, 2025 | 9.44 | 9.53 | 9.06 | 9.17 | 9.17 | -2.86% | 1,596,037 |
| Jul 29, 2025 | 9.77 | 9.79 | 9.37 | 9.44 | 9.44 | -3.18% | 1,618,064 |
| Jul 28, 2025 | 9.80 | 10.14 | 9.67 | 9.75 | 9.75 | - | 1,887,660 |
| Jul 25, 2025 | 9.90 | 9.98 | 9.66 | 9.75 | 9.75 | -1.32% | 1,360,710 |
| Jul 24, 2025 | 10.63 | 10.68 | 9.86 | 9.88 | 9.88 | -8.77% | 1,893,141 |
| Jul 23, 2025 | 9.86 | 10.83 | 9.84 | 10.83 | 10.83 | 12.81% | 5,216,261 |
| Jul 22, 2025 | 9.26 | 9.68 | 9.26 | 9.60 | 9.60 | 4.01% | 1,589,929 |
| Jul 21, 2025 | 9.34 | 9.53 | 9.19 | 9.23 | 9.23 | -0.43% | 1,169,141 |
| Jul 18, 2025 | 9.22 | 9.28 | 9.01 | 9.27 | 9.27 | 1.20% | 1,412,908 |
| Jul 17, 2025 | 9.01 | 9.25 | 9.01 | 9.16 | 9.16 | 0.88% | 2,028,815 |
| Jul 16, 2025 | 9.35 | 9.39 | 9.02 | 9.08 | 9.08 | -2.16% | 1,322,346 |
| Jul 15, 2025 | 9.65 | 9.78 | 9.16 | 9.28 | 9.28 | -4.43% | 1,574,533 |
| Jul 14, 2025 | 10.09 | 10.11 | 9.06 | 9.71 | 9.71 | -4.62% | 3,309,569 |
| Jul 11, 2025 | 10.23 | 10.36 | 10.03 | 10.18 | 10.18 | -1.83% | 1,428,075 |
| Jul 10, 2025 | 10.08 | 10.56 | 10.01 | 10.37 | 10.37 | 3.60% | 2,419,605 |
| Jul 9, 2025 | 10.01 | 10.10 | 9.87 | 10.01 | 10.01 | -0.10% | 1,221,986 |
| Jul 8, 2025 | 9.73 | 10.10 | 9.63 | 10.02 | 10.02 | 3.94% | 1,437,294 |
| Jul 7, 2025 | 9.81 | 10.01 | 9.64 | 9.64 | 9.64 | -3.41% | 1,348,348 |
| Jul 3, 2025 | 9.89 | 10.03 | 9.64 | 9.98 | 9.98 | 2.57% | 1,474,940 |
| Jul 2, 2025 | 9.22 | 9.87 | 9.09 | 9.73 | 9.73 | 5.19% | 2,617,827 |
| Jul 1, 2025 | 8.66 | 9.29 | 8.62 | 9.25 | 9.25 | 7.31% | 2,324,780 |
| Jun 30, 2025 | 8.68 | 8.73 | 8.52 | 8.62 | 8.62 | -1.26% | 1,302,178 |
| Jun 27, 2025 | 8.34 | 8.83 | 8.25 | 8.73 | 8.73 | 4.68% | 3,821,243 |
| Jun 26, 2025 | 8.22 | 8.35 | 8.16 | 8.34 | 8.34 | 1.21% | 1,187,427 |
| Jun 25, 2025 | 8.28 | 8.42 | 8.11 | 8.24 | 8.24 | -1.79% | 1,281,320 |
| Jun 24, 2025 | 8.20 | 8.40 | 8.14 | 8.39 | 8.39 | 2.69% | 1,781,202 |
| Jun 23, 2025 | 7.95 | 8.17 | 7.63 | 8.17 | 8.17 | 1.62% | 1,466,882 |
| Jun 20, 2025 | 8.12 | 8.20 | 7.91 | 8.04 | 8.04 | -0.62% | 1,310,559 |
| Jun 18, 2025 | 7.90 | 8.20 | 7.88 | 8.09 | 8.09 | 2.53% | 1,955,631 |
| Jun 17, 2025 | 7.96 | 8.08 | 7.80 | 7.89 | 7.89 | -2.23% | 1,426,357 |
| Jun 16, 2025 | 7.90 | 8.20 | 7.85 | 8.07 | 8.07 | 2.54% | 1,557,036 |
| Jun 13, 2025 | 8.25 | 8.27 | 7.80 | 7.87 | 7.87 | -4.72% | 1,580,081 |
| Jun 12, 2025 | 7.90 | 8.26 | 7.87 | 8.26 | 8.26 | 2.99% | 1,526,423 |
| Jun 11, 2025 | 8.31 | 8.40 | 7.86 | 8.02 | 8.02 | -3.02% | 1,738,431 |
| Jun 10, 2025 | 8.05 | 8.40 | 7.87 | 8.27 | 8.27 | 4.29% | 2,191,401 |
| Jun 9, 2025 | 7.79 | 8.07 | 7.79 | 7.93 | 7.93 | 2.99% | 1,295,558 |
| Jun 6, 2025 | 7.56 | 7.75 | 7.52 | 7.70 | 7.70 | 3.49% | 1,142,366 |
| Jun 5, 2025 | 7.57 | 7.76 | 7.44 | 7.44 | 7.44 | -3.00% | 1,326,224 |