Herbalife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.05	14.05	14.05	14.05	14.05	2.86%	-
Jan 29, 2026	13.66	13.66	13.66	13.66	13.66	-2.53%	-
Jan 28, 2026	14.02	14.02	14.02	14.02	14.02	-0.46%	-
Jan 27, 2026	14.08	14.08	14.08	14.08	14.08	1.40%	-
Jan 26, 2026	13.89	13.89	13.89	13.89	13.89	-2.83%	-
Jan 23, 2026	14.29	14.29	14.29	14.29	14.29	-2.82%	-
Jan 22, 2026	14.71	14.71	14.71	14.71	14.71	3.05%	-
Jan 21, 2026	14.33	14.33	14.27	14.27	14.27	-0.52%	215
Jan 20, 2026	14.35	14.35	14.35	14.35	14.35	-0.24%	-
Jan 19, 2026	14.38	14.38	14.38	14.38	14.38	0.98%	-
Jan 16, 2026	14.24	14.24	14.24	14.24	14.24	2.37%	-
Jan 15, 2026	13.56	13.91	13.56	13.91	13.91	4.90%	130
Jan 14, 2026	13.26	13.26	13.26	13.26	13.26	1.92%	-
Jan 13, 2026	13.01	13.01	13.01	13.01	13.01	0.81%	-
Jan 12, 2026	12.91	12.91	12.91	12.91	12.91	3.28%	160
Jan 9, 2026	12.50	12.50	12.50	12.50	12.50	3.31%	-
Jan 8, 2026	12.10	12.10	12.10	12.10	12.10	1.43%	-
Jan 7, 2026	11.93	11.93	11.93	11.93	11.93	9.50%	-
Jan 6, 2026	10.89	10.89	10.89	10.89	10.89	-0.23%	-
Jan 5, 2026	10.92	10.92	10.92	10.92	10.92	0.37%	-
Jan 2, 2026	10.92	10.92	10.88	10.88	10.88	1.30%	300
Dec 30, 2025	10.74	10.74	10.74	10.74	10.74	-4.32%	-
Dec 29, 2025	11.22	11.22	11.22	11.22	11.22	-2.18%	-
Dec 23, 2025	11.56	11.56	11.47	11.47	11.47	-3.04%	368
Dec 22, 2025	11.83	11.83	11.83	11.83	11.83	-1.25%	-
Dec 19, 2025	12.01	12.01	11.98	11.98	11.98	-1.03%	95
Dec 18, 2025	12.11	12.11	12.11	12.11	12.11	-0.94%	-
Dec 17, 2025	12.22	12.22	12.22	12.22	12.22	-2.71%	-
Dec 16, 2025	12.54	12.56	12.54	12.56	12.56	0.72%	62
Dec 15, 2025	12.48	12.48	12.47	12.47	12.47	-1.77%	50
Dec 12, 2025	11.99	12.70	11.99	12.70	12.70	11.36%	418
Dec 11, 2025	11.40	11.40	11.40	11.40	11.40	6.44%	-
Dec 10, 2025	10.71	10.71	10.71	10.71	10.71	6.36%	-
Dec 9, 2025	10.07	10.07	10.07	10.07	10.07	-3.13%	-
Dec 8, 2025	10.40	10.40	10.40	10.40	10.40	1.22%	-
Dec 5, 2025	10.27	10.27	10.27	10.27	10.27	-2.75%	-
Dec 4, 2025	10.59	10.59	10.56	10.56	10.56	-0.42%	300
Dec 3, 2025	10.61	10.61	10.61	10.61	10.61	-1.99%	-
Dec 2, 2025	10.82	10.82	10.82	10.82	10.82	0.84%	-
Dec 1, 2025	10.93	10.93	10.73	10.73	10.73	-2.94%	37
Nov 28, 2025	11.42	11.42	11.06	11.06	11.06	-3.03%	550
Nov 27, 2025	11.40	11.40	11.40	11.40	11.40	12.48%	-
Nov 26, 2025	10.14	10.14	10.14	10.14	10.14	-1.36%	-
Nov 25, 2025	10.28	10.28	10.28	10.28	10.28	-0.63%	-
Nov 24, 2025	10.36	10.36	10.34	10.34	10.34	0.98%	50
Nov 21, 2025	8.35	10.24	8.35	10.24	10.24	29.10%	850
Nov 20, 2025	7.93	7.93	7.93	7.93	7.93	3.71%	-
Nov 19, 2025	7.65	7.65	7.65	7.65	7.65	1.68%	-
Nov 18, 2025	7.52	7.52	7.52	7.52	7.52	-4.57%	-
Nov 17, 2025	7.88	7.88	7.88	7.88	7.88	-1.87%	-