Skip to main content
logo
Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
15.29
-0.10 (-0.65%)
At close: Mar 16, 2026, 4:00 PM EDT
15.16
-0.13 (-0.85%)
After-hours: Mar 16, 2026, 6:45 PM EDT

Herbalife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 16, 202615.5815.8415.2015.2915.29-0.65%1,092,575
Mar 13, 202615.2415.5515.1215.3915.391.12%1,172,807
Mar 12, 202615.5015.6515.1315.2215.22-3.30%858,732
Mar 11, 202616.1716.3915.6015.7415.74-3.97%1,030,939
Mar 10, 202616.6316.9216.2416.3916.39-1.86%1,519,833
Mar 9, 202615.1716.7814.4116.7016.707.95%3,456,682
Mar 6, 202615.7316.2515.4015.4715.47-4.39%1,608,866
Mar 5, 202616.8016.9315.9716.1816.18-6.04%2,059,999
Mar 4, 202617.7317.7817.2117.2217.22-2.93%1,381,824
Mar 3, 202618.6718.6917.7217.7417.74-7.80%1,741,420
Mar 2, 202619.1019.4318.6219.2419.24-1.43%1,493,056
Feb 27, 202619.3019.7619.1719.5219.521.24%1,477,600
Feb 26, 202619.4519.5418.8219.2819.280.10%1,130,245
Feb 25, 202619.5519.5519.0519.2619.26-1.73%1,199,013
Feb 24, 202619.9220.1019.2919.6019.60-0.96%1,995,396
Feb 23, 202620.1520.4019.2019.7919.79-0.85%1,901,659
Feb 20, 202619.3019.9919.1119.9619.961.99%2,780,357
Feb 19, 202618.9820.3418.1019.5719.5718.32%7,098,463
Feb 18, 202615.9316.6915.8016.5416.543.76%3,320,518
Feb 17, 202615.7416.3215.7115.9415.940.25%1,389,155
Feb 13, 202616.0316.1315.6115.9015.90-1.12%1,467,846
Feb 12, 202616.5616.5616.0216.0816.08-2.90%1,150,375
Feb 11, 202616.7516.7916.3716.5616.56-0.66%1,152,569
Feb 10, 202616.7316.9516.6316.6716.670.97%1,416,558
Feb 9, 202616.6016.8416.0916.5116.51-2.83%1,171,261
Feb 6, 202616.8817.0316.6316.9916.991.80%1,111,208
Feb 5, 202616.8016.8716.5016.6916.69-1.36%833,109
Feb 4, 202616.9617.2816.7316.9216.92-0.12%1,475,067
Feb 3, 202617.3317.9316.8216.9416.94-2.64%2,456,073
Feb 2, 202617.3417.5917.2317.4017.400.93%1,130,794
Jan 30, 202616.7217.6016.6817.2417.241.53%1,215,741
Jan 29, 202616.6117.0816.5116.9816.982.97%941,539
Jan 28, 202616.8016.9116.4016.4916.49-2.66%1,141,040
Jan 27, 202616.6917.0716.5016.9416.940.53%967,171
Jan 26, 202616.4916.9416.4916.8516.851.26%830,862
Jan 23, 202616.8717.0716.2216.6416.64-1.77%1,700,499
Jan 22, 202617.3417.6716.8316.9416.94-2.31%1,662,951
Jan 21, 202617.1117.4316.8417.3417.342.42%1,965,172
Jan 20, 202616.6117.0016.5416.9316.93-0.24%1,348,813
Jan 16, 202616.5217.1316.3916.9716.971.74%1,836,579
Jan 15, 202615.8416.8115.6816.6816.684.97%2,904,718
Jan 14, 202615.6115.9815.5515.8915.891.79%1,577,204
Jan 13, 202615.3915.6115.1215.6115.611.96%1,355,435
Jan 12, 202615.0515.4614.9015.3115.312.20%2,191,510
Jan 9, 202614.6415.0114.5414.9814.982.11%2,713,385
Jan 8, 202614.5014.6714.3014.6714.673.02%1,242,034
Jan 7, 202614.1114.2713.7714.2414.240.99%1,452,809
Jan 6, 202613.1914.2113.0714.1014.109.22%2,464,846
Jan 5, 202612.6913.1112.6812.9112.910.70%1,245,170
Jan 2, 202612.8513.0512.6912.8212.82-0.54%1,345,543