Herbalife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	19.92	20.10	19.39	19.69	-	-0.51%	337,604
Feb 23, 2026	20.15	20.40	19.20	19.79	19.79	-0.85%	1,901,659
Feb 20, 2026	19.30	19.99	19.11	19.96	19.96	1.99%	2,780,357
Feb 19, 2026	18.98	20.34	18.10	19.57	19.57	18.32%	7,098,463
Feb 18, 2026	15.93	16.69	15.80	16.54	16.54	3.76%	3,320,518
Feb 17, 2026	15.74	16.32	15.71	15.94	15.94	0.25%	1,389,155
Feb 13, 2026	16.03	16.13	15.61	15.90	15.90	-1.12%	1,467,846
Feb 12, 2026	16.56	16.56	16.02	16.08	16.08	-2.90%	1,150,375
Feb 11, 2026	16.75	16.79	16.37	16.56	16.56	-0.66%	1,152,569
Feb 10, 2026	16.73	16.95	16.63	16.67	16.67	0.97%	1,416,558
Feb 9, 2026	16.60	16.84	16.09	16.51	16.51	-2.83%	1,171,261
Feb 6, 2026	16.88	17.03	16.63	16.99	16.99	1.80%	1,111,208
Feb 5, 2026	16.80	16.87	16.50	16.69	16.69	-1.36%	833,109
Feb 4, 2026	16.96	17.28	16.73	16.92	16.92	-0.12%	1,475,067
Feb 3, 2026	17.33	17.93	16.82	16.94	16.94	-2.64%	2,456,073
Feb 2, 2026	17.34	17.59	17.23	17.40	17.40	0.93%	1,130,794
Jan 30, 2026	16.72	17.60	16.68	17.24	17.24	1.53%	1,215,741
Jan 29, 2026	16.61	17.08	16.51	16.98	16.98	2.97%	941,539
Jan 28, 2026	16.80	16.91	16.40	16.49	16.49	-2.66%	1,141,040
Jan 27, 2026	16.69	17.07	16.50	16.94	16.94	0.53%	967,171
Jan 26, 2026	16.49	16.94	16.49	16.85	16.85	1.26%	830,862
Jan 23, 2026	16.87	17.07	16.22	16.64	16.64	-1.77%	1,700,499
Jan 22, 2026	17.34	17.67	16.83	16.94	16.94	-2.31%	1,662,951
Jan 21, 2026	17.11	17.43	16.84	17.34	17.34	2.42%	1,965,172
Jan 20, 2026	16.61	17.00	16.54	16.93	16.93	-0.24%	1,348,813
Jan 16, 2026	16.52	17.13	16.39	16.97	16.97	1.74%	1,836,579
Jan 15, 2026	15.84	16.81	15.68	16.68	16.68	4.97%	2,904,718
Jan 14, 2026	15.61	15.98	15.55	15.89	15.89	1.79%	1,577,204
Jan 13, 2026	15.39	15.61	15.12	15.61	15.61	1.96%	1,355,435
Jan 12, 2026	15.05	15.46	14.90	15.31	15.31	2.20%	2,191,510
Jan 9, 2026	14.64	15.01	14.54	14.98	14.98	2.11%	2,713,385
Jan 8, 2026	14.50	14.67	14.30	14.67	14.67	3.02%	1,242,034
Jan 7, 2026	14.11	14.27	13.77	14.24	14.24	0.99%	1,452,809
Jan 6, 2026	13.19	14.21	13.07	14.10	14.10	9.22%	2,464,846
Jan 5, 2026	12.69	13.11	12.68	12.91	12.91	0.70%	1,245,170
Jan 2, 2026	12.85	13.05	12.69	12.82	12.82	-0.54%	1,345,543
Dec 31, 2025	12.80	13.00	12.68	12.89	12.89	0.39%	1,621,588
Dec 30, 2025	12.74	12.92	12.55	12.84	12.84	0.63%	1,851,467
Dec 29, 2025	13.32	13.54	12.74	12.76	12.76	-4.28%	1,964,999
Dec 26, 2025	14.19	14.22	13.32	13.33	13.33	-5.99%	986,879
Dec 24, 2025	13.69	14.28	13.68	14.18	14.18	3.28%	2,580,587
Dec 23, 2025	13.64	13.82	13.48	13.73	13.73	0.59%	1,336,118
Dec 22, 2025	14.00	14.06	13.60	13.65	13.65	-2.43%	1,401,172
Dec 19, 2025	14.15	14.19	13.74	13.99	13.99	-1.55%	2,402,515
Dec 18, 2025	14.49	14.50	14.06	14.21	14.21	-0.63%	1,416,208
Dec 17, 2025	14.48	14.66	14.21	14.30	14.30	-1.04%	1,956,778
Dec 16, 2025	14.89	14.95	14.36	14.45	14.45	-3.02%	2,193,020
Dec 15, 2025	14.92	15.17	14.59	14.90	14.90	1.09%	5,236,076
Dec 12, 2025	14.45	15.00	14.29	14.74	14.74	4.10%	3,136,381
Dec 11, 2025	13.50	14.34	13.45	14.16	14.16	4.89%	3,927,409