Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
9.27
+0.11 (1.20%)
At close: Jul 18, 2025, 4:00 PM
9.28
+0.01 (0.11%)
After-hours: Jul 18, 2025, 7:33 PM EDT
Herbalife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 9.22 | 9.28 | 9.01 | 9.27 | 9.27 | 1.20% | 1,412,908 |
| Jul 17, 2025 | 9.01 | 9.25 | 9.01 | 9.16 | 9.16 | 0.88% | 2,028,815 |
| Jul 16, 2025 | 9.35 | 9.39 | 9.02 | 9.08 | 9.08 | -2.16% | 1,322,346 |
| Jul 15, 2025 | 9.65 | 9.78 | 9.16 | 9.28 | 9.28 | -4.43% | 1,574,533 |
| Jul 14, 2025 | 10.09 | 10.11 | 9.06 | 9.71 | 9.71 | -4.62% | 3,309,569 |
| Jul 11, 2025 | 10.23 | 10.36 | 10.03 | 10.18 | 10.18 | -1.83% | 1,428,075 |
| Jul 10, 2025 | 10.08 | 10.56 | 10.01 | 10.37 | 10.37 | 3.60% | 2,419,605 |
| Jul 9, 2025 | 10.01 | 10.10 | 9.87 | 10.01 | 10.01 | -0.10% | 1,221,986 |
| Jul 8, 2025 | 9.73 | 10.10 | 9.63 | 10.02 | 10.02 | 3.94% | 1,437,294 |
| Jul 7, 2025 | 9.81 | 10.01 | 9.64 | 9.64 | 9.64 | -3.41% | 1,348,348 |
| Jul 3, 2025 | 9.89 | 10.03 | 9.64 | 9.98 | 9.98 | 2.57% | 1,474,940 |
| Jul 2, 2025 | 9.22 | 9.87 | 9.09 | 9.73 | 9.73 | 5.19% | 2,617,827 |
| Jul 1, 2025 | 8.66 | 9.29 | 8.62 | 9.25 | 9.25 | 7.31% | 2,324,780 |
| Jun 30, 2025 | 8.68 | 8.73 | 8.52 | 8.62 | 8.62 | -1.26% | 1,302,178 |
| Jun 27, 2025 | 8.34 | 8.83 | 8.25 | 8.73 | 8.73 | 4.68% | 3,821,243 |
| Jun 26, 2025 | 8.22 | 8.35 | 8.16 | 8.34 | 8.34 | 1.21% | 1,187,427 |
| Jun 25, 2025 | 8.28 | 8.42 | 8.11 | 8.24 | 8.24 | -1.79% | 1,281,320 |
| Jun 24, 2025 | 8.20 | 8.40 | 8.14 | 8.39 | 8.39 | 2.69% | 1,781,202 |
| Jun 23, 2025 | 7.95 | 8.17 | 7.63 | 8.17 | 8.17 | 1.62% | 1,466,882 |
| Jun 20, 2025 | 8.12 | 8.20 | 7.91 | 8.04 | 8.04 | -0.62% | 1,310,559 |
| Jun 18, 2025 | 7.90 | 8.20 | 7.88 | 8.09 | 8.09 | 2.53% | 1,955,631 |
| Jun 17, 2025 | 7.96 | 8.08 | 7.80 | 7.89 | 7.89 | -2.23% | 1,426,357 |
| Jun 16, 2025 | 7.90 | 8.20 | 7.85 | 8.07 | 8.07 | 2.54% | 1,557,036 |
| Jun 13, 2025 | 8.25 | 8.27 | 7.80 | 7.87 | 7.87 | -4.72% | 1,580,081 |
| Jun 12, 2025 | 7.90 | 8.26 | 7.87 | 8.26 | 8.26 | 2.99% | 1,526,423 |
| Jun 11, 2025 | 8.31 | 8.40 | 7.86 | 8.02 | 8.02 | -3.02% | 1,738,431 |
| Jun 10, 2025 | 8.05 | 8.40 | 7.87 | 8.27 | 8.27 | 4.29% | 2,191,401 |
| Jun 9, 2025 | 7.79 | 8.07 | 7.79 | 7.93 | 7.93 | 2.99% | 1,295,558 |
| Jun 6, 2025 | 7.56 | 7.75 | 7.52 | 7.70 | 7.70 | 3.49% | 1,142,366 |
| Jun 5, 2025 | 7.57 | 7.76 | 7.44 | 7.44 | 7.44 | -3.00% | 1,326,224 |
| Jun 4, 2025 | 7.91 | 7.94 | 7.60 | 7.67 | 7.67 | -2.79% | 1,161,348 |
| Jun 3, 2025 | 7.63 | 7.93 | 7.36 | 7.89 | 7.89 | 2.47% | 2,045,108 |
| Jun 2, 2025 | 7.78 | 7.78 | 7.46 | 7.70 | 7.70 | -1.41% | 1,179,733 |
| May 30, 2025 | 7.87 | 8.02 | 7.74 | 7.81 | 7.81 | -1.39% | 1,618,454 |
| May 29, 2025 | 7.75 | 7.97 | 7.66 | 7.92 | 7.92 | 2.99% | 1,895,266 |
| May 28, 2025 | 7.69 | 7.95 | 7.66 | 7.69 | 7.69 | 0.65% | 1,816,466 |
| May 27, 2025 | 6.85 | 7.67 | 6.84 | 7.64 | 7.64 | 14.71% | 3,070,077 |
| May 23, 2025 | 6.78 | 6.86 | 6.63 | 6.66 | 6.66 | -4.31% | 1,495,630 |
| May 22, 2025 | 6.75 | 6.99 | 6.71 | 6.96 | 6.96 | 2.65% | 1,285,816 |
| May 21, 2025 | 6.81 | 6.93 | 6.75 | 6.78 | 6.78 | -2.02% | 1,549,964 |
| May 20, 2025 | 6.96 | 7.05 | 6.87 | 6.92 | 6.92 | -0.14% | 1,069,874 |
| May 19, 2025 | 6.95 | 7.01 | 6.83 | 6.93 | 6.93 | -1.84% | 1,145,484 |
| May 16, 2025 | 7.09 | 7.18 | 7.01 | 7.06 | 7.06 | -0.14% | 1,465,027 |
| May 15, 2025 | 6.66 | 7.07 | 6.65 | 7.07 | 7.07 | 5.37% | 1,755,206 |
| May 14, 2025 | 6.78 | 6.90 | 6.62 | 6.71 | 6.71 | -1.47% | 1,795,416 |
| May 13, 2025 | 7.08 | 7.19 | 6.79 | 6.81 | 6.81 | -3.54% | 1,898,145 |
| May 12, 2025 | 7.00 | 7.28 | 6.96 | 7.06 | 7.06 | 4.90% | 1,774,685 |
| May 9, 2025 | 6.96 | 7.09 | 6.70 | 6.73 | 6.73 | -3.72% | 1,997,106 |
| May 8, 2025 | 6.78 | 7.08 | 6.78 | 6.99 | 6.99 | 2.95% | 1,984,686 |
| May 7, 2025 | 6.93 | 6.99 | 6.59 | 6.79 | 6.79 | -1.02% | 2,388,907 |