Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
14.98
+0.31 (2.11%)
At close: Jan 9, 2026, 4:00 PM EST
14.93
-0.05 (-0.34%)
After-hours: Jan 9, 2026, 7:00 PM EST
Herbalife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.64 | 15.01 | 14.54 | 14.98 | 14.98 | 2.11% | 2,701,402 |
| Jan 8, 2026 | 14.50 | 14.67 | 14.30 | 14.67 | 14.67 | 3.02% | 1,239,782 |
| Jan 7, 2026 | 14.11 | 14.27 | 13.77 | 14.24 | 14.24 | 0.99% | 1,445,915 |
| Jan 6, 2026 | 13.19 | 14.21 | 13.07 | 14.10 | 14.10 | 9.22% | 2,464,738 |
| Jan 5, 2026 | 12.69 | 13.11 | 12.68 | 12.91 | 12.91 | 0.70% | 1,245,168 |
| Jan 2, 2026 | 12.85 | 13.05 | 12.69 | 12.82 | 12.82 | -0.54% | 1,336,955 |
| Dec 31, 2025 | 12.80 | 13.00 | 12.68 | 12.89 | 12.89 | 0.39% | 1,511,147 |
| Dec 30, 2025 | 12.74 | 12.92 | 12.55 | 12.84 | 12.84 | 0.63% | 1,846,392 |
| Dec 29, 2025 | 13.32 | 13.54 | 12.74 | 12.76 | 12.76 | -4.28% | 1,886,600 |
| Dec 26, 2025 | 14.19 | 14.22 | 13.32 | 13.33 | 13.33 | -5.99% | 981,786 |
| Dec 24, 2025 | 13.69 | 14.28 | 13.68 | 14.18 | 14.18 | 3.28% | 2,530,219 |
| Dec 23, 2025 | 13.64 | 13.82 | 13.48 | 13.73 | 13.73 | 0.59% | 1,336,117 |
| Dec 22, 2025 | 14.00 | 14.06 | 13.60 | 13.65 | 13.65 | -2.43% | 1,374,915 |
| Dec 19, 2025 | 14.15 | 14.19 | 13.74 | 13.99 | 13.99 | -1.55% | 2,302,929 |
| Dec 18, 2025 | 14.49 | 14.50 | 14.06 | 14.21 | 14.21 | -0.63% | 1,184,718 |
| Dec 17, 2025 | 14.48 | 14.66 | 14.21 | 14.30 | 14.30 | -1.04% | 1,667,755 |
| Dec 16, 2025 | 14.89 | 14.95 | 14.36 | 14.45 | 14.45 | -3.02% | 2,157,532 |
| Dec 15, 2025 | 14.92 | 15.17 | 14.59 | 14.90 | 14.90 | 1.09% | 4,398,978 |
| Dec 12, 2025 | 14.45 | 15.00 | 14.29 | 14.74 | 14.74 | 4.10% | 2,917,251 |
| Dec 11, 2025 | 13.50 | 14.34 | 13.45 | 14.16 | 14.16 | 4.89% | 3,734,753 |
| Dec 10, 2025 | 12.57 | 13.59 | 12.55 | 13.50 | 13.50 | 7.40% | 3,361,450 |
| Dec 9, 2025 | 11.84 | 12.69 | 11.66 | 12.57 | 12.57 | 6.35% | 2,004,063 |
| Dec 8, 2025 | 12.18 | 12.23 | 11.61 | 11.82 | 11.82 | -3.11% | 1,568,718 |
| Dec 5, 2025 | 12.01 | 12.22 | 11.88 | 12.20 | 12.20 | 0.99% | 1,185,558 |
| Dec 4, 2025 | 12.43 | 12.54 | 12.03 | 12.08 | 12.08 | -2.97% | 1,170,683 |
| Dec 3, 2025 | 12.39 | 12.65 | 12.27 | 12.45 | 12.45 | - | 1,302,458 |
| Dec 2, 2025 | 12.81 | 12.81 | 12.22 | 12.45 | 12.45 | -1.43% | 1,772,997 |
| Dec 1, 2025 | 12.73 | 12.96 | 12.51 | 12.63 | 12.63 | -0.79% | 1,879,595 |
| Nov 28, 2025 | 13.34 | 13.34 | 12.66 | 12.73 | 12.73 | -4.57% | 1,907,370 |
| Nov 26, 2025 | 12.49 | 13.35 | 12.23 | 13.34 | 13.34 | 12.76% | 4,490,073 |
| Nov 25, 2025 | 11.98 | 12.06 | 11.67 | 11.83 | 11.83 | -1.00% | 1,924,803 |
| Nov 24, 2025 | 11.80 | 12.14 | 11.72 | 11.95 | 11.95 | -0.33% | 2,609,116 |
| Nov 21, 2025 | 9.98 | 12.03 | 9.78 | 11.99 | 11.99 | 24.38% | 7,144,930 |
| Nov 20, 2025 | 9.30 | 9.79 | 9.17 | 9.64 | 9.64 | 4.56% | 2,924,262 |
| Nov 19, 2025 | 8.94 | 9.24 | 8.90 | 9.22 | 9.22 | 3.02% | 1,704,668 |
| Nov 18, 2025 | 8.73 | 9.01 | 8.65 | 8.95 | 8.95 | 1.70% | 1,283,952 |
| Nov 17, 2025 | 9.26 | 9.26 | 8.77 | 8.80 | 8.80 | -4.66% | 1,816,813 |
| Nov 14, 2025 | 9.41 | 9.48 | 9.20 | 9.23 | 9.23 | -2.12% | 1,297,181 |
| Nov 13, 2025 | 9.30 | 9.52 | 9.27 | 9.43 | 9.43 | 1.07% | 1,702,867 |
| Nov 12, 2025 | 9.02 | 9.49 | 8.99 | 9.33 | 9.33 | 2.98% | 1,387,340 |
| Nov 11, 2025 | 9.16 | 9.16 | 8.92 | 9.06 | 9.06 | 0.11% | 1,122,597 |
| Nov 10, 2025 | 9.06 | 9.19 | 8.80 | 9.05 | 9.05 | -0.44% | 1,161,242 |
| Nov 7, 2025 | 9.15 | 9.20 | 8.50 | 9.09 | 9.09 | -1.20% | 2,612,471 |
| Nov 6, 2025 | 8.50 | 9.49 | 8.50 | 9.20 | 9.20 | 11.65% | 4,898,582 |
| Nov 5, 2025 | 8.05 | 8.37 | 7.94 | 8.24 | 8.24 | 3.26% | 2,274,231 |
| Nov 4, 2025 | 7.98 | 8.16 | 7.97 | 7.98 | 7.98 | -1.12% | 1,402,738 |
| Nov 3, 2025 | 8.10 | 8.12 | 7.69 | 8.07 | 8.07 | 0.88% | 1,569,184 |
| Oct 31, 2025 | 7.64 | 8.08 | 7.56 | 8.00 | 8.00 | 3.23% | 2,376,891 |
| Oct 30, 2025 | 7.98 | 8.06 | 7.75 | 7.75 | 7.75 | -3.37% | 1,229,435 |
| Oct 29, 2025 | 8.14 | 8.32 | 7.98 | 8.02 | 8.02 | -1.11% | 1,336,413 |