Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
8.02
-0.09 (-1.11%)
At close: Oct 29, 2025, 4:00 PM EDT
8.18
+0.16 (2.00%)
After-hours: Oct 29, 2025, 4:11 PM EDT
Herbalife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 8.14 | 8.32 | 7.98 | 8.02 | - | -1.11% | 1,263,606 |
| 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 |
| Sep 25, 2025 | 8.93 | 8.95 | 8.71 | 8.75 | 8.75 | -2.56% | 1,035,308 |
| Sep 24, 2025 | 9.00 | 9.12 | 8.85 | 8.98 | 8.98 | -0.66% | 1,074,590 |
| Sep 23, 2025 | 9.14 | 9.26 | 9.01 | 9.04 | 9.04 | -0.77% | 807,903 |
| Sep 22, 2025 | 9.12 | 9.28 | 9.08 | 9.11 | 9.11 | -0.22% | 958,097 |
| Sep 19, 2025 | 9.27 | 9.30 | 9.01 | 9.13 | 9.13 | -1.62% | 2,148,346 |
| Sep 18, 2025 | 9.36 | 9.41 | 9.16 | 9.28 | 9.28 | -0.32% | 1,050,458 |
| Sep 17, 2025 | 9.25 | 9.61 | 9.25 | 9.31 | 9.31 | 1.09% | 1,215,351 |
| Sep 16, 2025 | 9.31 | 9.36 | 9.11 | 9.21 | 9.21 | -0.86% | 1,320,292 |
| Sep 15, 2025 | 9.60 | 9.60 | 9.27 | 9.29 | 9.29 | -2.82% | 1,204,930 |
| Sep 12, 2025 | 9.30 | 9.59 | 9.22 | 9.56 | 9.56 | 2.25% | 1,292,553 |
| Sep 11, 2025 | 9.24 | 9.43 | 9.20 | 9.35 | 9.35 | 0.65% | 1,815,452 |
| Sep 10, 2025 | 9.48 | 9.48 | 9.20 | 9.29 | 9.29 | -2.00% | 2,176,562 |
| Sep 9, 2025 | 9.83 | 9.87 | 9.40 | 9.48 | 9.48 | -4.05% | 1,348,128 |
| Sep 8, 2025 | 9.74 | 9.91 | 9.61 | 9.88 | 9.88 | 0.20% | 1,634,601 |
| Sep 5, 2025 | 10.14 | 10.25 | 9.64 | 9.86 | 9.86 | -2.28% | 1,398,144 |
| Sep 4, 2025 | 9.99 | 10.17 | 9.93 | 10.09 | 10.09 | 1.61% | 1,599,143 |
| Sep 3, 2025 | 9.65 | 10.07 | 9.65 | 9.93 | 9.93 | 1.43% | 2,764,695 |
| Sep 2, 2025 | 9.65 | 9.85 | 9.51 | 9.79 | 9.79 | 0.10% | 1,283,905 |
| Aug 29, 2025 | 9.29 | 10.08 | 9.21 | 9.78 | 9.78 | 6.65% | 3,073,460 |
| Aug 28, 2025 | 9.52 | 9.55 | 9.07 | 9.17 | 9.17 | -3.27% | 1,956,369 |
| Aug 27, 2025 | 9.20 | 9.50 | 9.17 | 9.48 | 9.48 | 2.71% | 1,573,421 |
| Aug 26, 2025 | 9.40 | 9.46 | 9.15 | 9.23 | 9.23 | -2.43% | 1,680,958 |
| Aug 25, 2025 | 9.70 | 9.70 | 9.42 | 9.46 | 9.46 | -2.87% | 1,057,329 |
| Aug 22, 2025 | 9.28 | 9.76 | 9.28 | 9.74 | 9.74 | 6.10% | 1,261,662 |
| Aug 21, 2025 | 9.28 | 9.38 | 9.16 | 9.18 | 9.18 | -2.44% | 1,340,538 |
| Aug 20, 2025 | 9.62 | 9.62 | 9.35 | 9.41 | 9.41 | -1.88% | 1,194,156 |