Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
8.63
+0.06 (0.70%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Herbalife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.38 | 8.85 | 8.16 | 8.63 | 8.63 | 0.70% | 2,140,756 |
| Mar 28, 2025 | 8.59 | 8.65 | 8.33 | 8.57 | 8.57 | -0.58% | 1,012,978 |
| Mar 27, 2025 | 8.32 | 8.66 | 8.25 | 8.62 | 8.62 | 3.11% | 1,095,086 |
| Mar 26, 2025 | 8.25 | 8.39 | 8.19 | 8.36 | 8.36 | 1.70% | 896,317 |
| Mar 25, 2025 | 8.25 | 8.41 | 8.13 | 8.22 | 8.22 | 1.61% | 1,502,631 |
| Mar 24, 2025 | 8.45 | 8.60 | 8.07 | 8.09 | 8.09 | -4.03% | 1,624,078 |
| Mar 21, 2025 | 8.22 | 8.87 | 8.10 | 8.43 | 8.43 | 5.51% | 3,714,731 |
| Mar 20, 2025 | 7.71 | 8.08 | 7.63 | 7.99 | 7.99 | 1.91% | 1,735,250 |
| Mar 19, 2025 | 8.14 | 8.36 | 7.77 | 7.84 | 7.84 | -4.27% | 1,388,933 |
| Mar 18, 2025 | 8.52 | 8.56 | 8.16 | 8.19 | 8.19 | -3.08% | 1,697,828 |
| Mar 17, 2025 | 8.05 | 8.55 | 8.05 | 8.45 | 8.45 | 4.97% | 1,757,591 |
| Mar 14, 2025 | 8.17 | 8.26 | 7.77 | 8.05 | 8.05 | -0.25% | 1,765,965 |
| Mar 13, 2025 | 8.52 | 8.68 | 8.00 | 8.07 | 8.07 | -5.72% | 1,609,035 |
| Mar 12, 2025 | 8.52 | 8.75 | 8.29 | 8.56 | 8.56 | 0.47% | 2,420,696 |
| Mar 11, 2025 | 8.81 | 8.84 | 8.37 | 8.52 | 8.52 | -4.38% | 1,816,821 |
| Mar 10, 2025 | 8.84 | 9.18 | 8.66 | 8.91 | 8.91 | 0.45% | 2,106,948 |
| Mar 7, 2025 | 8.76 | 9.23 | 8.76 | 8.87 | 8.87 | 0.57% | 3,025,448 |
| Mar 6, 2025 | 8.75 | 8.88 | 8.48 | 8.82 | 8.82 | 2.08% | 2,356,520 |
| Mar 5, 2025 | 8.20 | 8.70 | 8.16 | 8.64 | 8.64 | 6.27% | 2,270,510 |
| Mar 4, 2025 | 8.13 | 8.29 | 7.83 | 8.13 | 8.13 | 0.25% | 2,611,793 |
| Mar 3, 2025 | 8.35 | 8.54 | 8.10 | 8.11 | 8.11 | -2.29% | 2,814,776 |
| Feb 28, 2025 | 8.18 | 8.32 | 8.10 | 8.30 | 8.30 | 0.48% | 2,173,099 |
| Feb 27, 2025 | 8.59 | 8.62 | 8.17 | 8.26 | 8.26 | -4.18% | 2,390,668 |
| Feb 26, 2025 | 8.47 | 8.79 | 8.25 | 8.62 | 8.62 | 3.98% | 2,404,956 |
| Feb 25, 2025 | 8.70 | 8.85 | 8.03 | 8.29 | 8.29 | -4.71% | 3,224,838 |
| Feb 24, 2025 | 8.18 | 8.90 | 8.10 | 8.70 | 8.70 | 4.69% | 5,203,231 |
| Feb 21, 2025 | 7.81 | 8.35 | 7.46 | 8.31 | 8.31 | 3.62% | 6,122,315 |
| Feb 20, 2025 | 7.23 | 8.40 | 6.79 | 8.02 | 8.02 | 42.70% | 23,903,769 |
| Feb 19, 2025 | 5.80 | 5.84 | 5.57 | 5.62 | 5.62 | -2.94% | 3,670,099 |
| Feb 18, 2025 | 5.68 | 6.30 | 5.65 | 5.79 | 5.79 | 3.02% | 4,024,484 |
| Feb 14, 2025 | 5.50 | 5.90 | 5.50 | 5.62 | 5.62 | 7.66% | 4,524,172 |
| Feb 13, 2025 | 5.11 | 5.23 | 5.10 | 5.22 | 5.22 | 2.15% | 2,375,213 |
| Feb 12, 2025 | 5.12 | 5.19 | 5.04 | 5.11 | 5.11 | -2.48% | 1,708,897 |
| Feb 11, 2025 | 5.17 | 5.27 | 5.13 | 5.24 | 5.24 | - | 1,726,997 |
| Feb 10, 2025 | 5.38 | 5.42 | 5.18 | 5.24 | 5.24 | -1.87% | 1,972,092 |
| Feb 7, 2025 | 5.36 | 5.43 | 5.27 | 5.34 | 5.34 | -0.56% | 1,482,662 |
| Feb 6, 2025 | 5.49 | 5.60 | 5.36 | 5.37 | 5.37 | -0.74% | 1,310,399 |
| Feb 5, 2025 | 5.40 | 5.57 | 5.40 | 5.41 | 5.41 | 0.37% | 1,517,864 |
| Feb 4, 2025 | 5.25 | 5.41 | 5.18 | 5.39 | 5.39 | 1.70% | 1,771,539 |
| Feb 3, 2025 | 5.39 | 5.42 | 5.26 | 5.30 | 5.30 | -2.93% | 2,564,355 |
| Jan 31, 2025 | 5.70 | 5.73 | 5.41 | 5.46 | 5.46 | -4.21% | 3,176,905 |
| Jan 30, 2025 | 5.80 | 5.88 | 5.66 | 5.70 | 5.70 | -1.21% | 2,349,534 |
| Jan 29, 2025 | 5.97 | 6.02 | 5.68 | 5.77 | 5.77 | -3.19% | 2,680,829 |
| Jan 28, 2025 | 6.46 | 6.46 | 5.95 | 5.96 | 5.96 | -8.45% | 3,034,231 |
| Jan 27, 2025 | 6.52 | 6.71 | 6.49 | 6.51 | 6.51 | 0.93% | 2,135,223 |
| Jan 24, 2025 | 6.50 | 6.60 | 6.39 | 6.45 | 6.45 | -0.46% | 1,549,239 |
| Jan 23, 2025 | 6.54 | 6.61 | 6.36 | 6.48 | 6.48 | -0.61% | 1,584,873 |
| Jan 22, 2025 | 6.58 | 6.65 | 6.49 | 6.52 | 6.52 | -0.91% | 1,475,001 |
| Jan 21, 2025 | 6.60 | 6.75 | 6.51 | 6.58 | 6.58 | 0.15% | 1,885,284 |
| Jan 17, 2025 | 6.59 | 6.70 | 6.46 | 6.57 | 6.57 | 1.08% | 1,045,516 |