Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
8.87
+0.12 (1.37%)
At close: Sep 26, 2025, 4:00 PM EDT
8.86
-0.01 (-0.11%)
After-hours: Sep 26, 2025, 7:00 PM EDT
Herbalife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 9.25 | 9.84 | 9.25 | 9.59 | 9.59 | 4.58% | 2,035,699 |
| Aug 18, 2025 | 9.53 | 9.67 | 9.17 | 9.17 | 9.17 | -4.58% | 1,370,692 |
| Aug 15, 2025 | 9.49 | 9.73 | 9.18 | 9.61 | 9.61 | 2.78% | 1,868,916 |
| Aug 14, 2025 | 9.53 | 9.59 | 9.29 | 9.35 | 9.35 | -4.10% | 1,954,301 |
| Aug 13, 2025 | 9.20 | 9.80 | 9.15 | 9.75 | 9.75 | 6.44% | 2,119,673 |
| Aug 12, 2025 | 9.00 | 9.26 | 8.85 | 9.16 | 9.16 | 2.81% | 2,675,144 |
| Aug 11, 2025 | 9.00 | 9.12 | 8.86 | 8.91 | 8.91 | 0.11% | 1,712,952 |
| Aug 8, 2025 | 8.69 | 9.02 | 8.64 | 8.90 | 8.90 | 3.25% | 2,603,746 |
| Aug 7, 2025 | 8.91 | 9.49 | 8.37 | 8.62 | 8.62 | -6.81% | 4,133,584 |
| Aug 6, 2025 | 9.45 | 9.49 | 8.93 | 9.25 | 9.25 | -2.22% | 2,714,625 |
| Aug 5, 2025 | 9.65 | 9.78 | 9.36 | 9.46 | 9.46 | -0.94% | 1,548,993 |
| Aug 4, 2025 | 9.14 | 9.63 | 9.14 | 9.55 | 9.55 | 4.49% | 1,539,485 |
| Aug 1, 2025 | 9.06 | 9.31 | 8.91 | 9.14 | 9.14 | -0.65% | 1,969,783 |
| Jul 31, 2025 | 9.09 | 9.34 | 8.95 | 9.20 | 9.20 | 0.33% | 1,674,647 |
| Jul 30, 2025 | 9.44 | 9.53 | 9.06 | 9.17 | 9.17 | -2.86% | 1,596,037 |
| Jul 29, 2025 | 9.77 | 9.79 | 9.37 | 9.44 | 9.44 | -3.18% | 1,618,064 |
| Jul 28, 2025 | 9.80 | 10.14 | 9.67 | 9.75 | 9.75 | - | 1,887,660 |
| Jul 25, 2025 | 9.90 | 9.98 | 9.66 | 9.75 | 9.75 | -1.32% | 1,360,710 |
| Jul 24, 2025 | 10.63 | 10.68 | 9.86 | 9.88 | 9.88 | -8.77% | 1,893,141 |
| Jul 23, 2025 | 9.86 | 10.83 | 9.84 | 10.83 | 10.83 | 12.81% | 5,216,261 |
| Jul 22, 2025 | 9.26 | 9.68 | 9.26 | 9.60 | 9.60 | 4.01% | 1,589,929 |
| Jul 21, 2025 | 9.34 | 9.53 | 9.19 | 9.23 | 9.23 | -0.43% | 1,169,141 |
| Jul 18, 2025 | 9.22 | 9.28 | 9.01 | 9.27 | 9.27 | 1.20% | 1,412,908 |