Herbalife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	16.55	16.64	16.55	16.64	16.64	-1.04%	58
Feb 19, 2026	15.70	16.81	15.70	16.81	16.81	25.78%	100
Feb 18, 2026	13.37	13.37	13.37	13.37	13.37	1.06%	-
Feb 17, 2026	13.23	13.23	13.23	13.23	13.23	-0.56%	170
Feb 16, 2026	13.30	13.30	13.30	13.30	13.30	-0.97%	-
Feb 13, 2026	13.43	13.43	13.43	13.43	13.43	-3.14%	-
Feb 12, 2026	13.87	13.87	13.87	13.87	13.87	-0.11%	-
Feb 11, 2026	13.88	13.88	13.88	13.88	13.88	1.06%	-
Feb 10, 2026	13.74	13.74	13.74	13.74	13.74	-3.31%	-
Feb 9, 2026	14.21	14.21	14.21	14.21	14.21	1.36%	-
Feb 6, 2026	14.02	14.02	14.02	14.02	14.02	-1.34%	-
Feb 5, 2026	14.21	14.21	14.21	14.21	14.21	0.11%	-
Feb 4, 2026	14.19	14.19	14.19	14.19	14.19	-3.01%	-
Feb 3, 2026	14.63	14.63	14.63	14.63	14.63	2.34%	-
Feb 2, 2026	14.30	14.30	14.30	14.30	14.30	1.74%	-
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%	-