Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
8.31
+0.29 (3.62%)
At close: Feb 21, 2025, 4:00 PM
8.24
-0.07 (-0.83%)
After-hours: Feb 21, 2025, 7:30 PM EST
Herbalife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 6.40 | 6.52 | 6.24 | 6.50 | 6.50 | 1.40% | 993,718 |
| Jan 15, 2025 | 6.35 | 6.48 | 6.24 | 6.41 | 6.41 | 3.72% | 1,390,642 |
| Jan 14, 2025 | 6.54 | 6.54 | 6.05 | 6.18 | 6.18 | -4.33% | 2,754,895 |
| Jan 13, 2025 | 6.52 | 6.59 | 6.41 | 6.46 | 6.46 | -1.97% | 1,720,771 |
| Jan 10, 2025 | 6.50 | 6.63 | 6.50 | 6.59 | 6.59 | -0.75% | 1,611,364 |
| Jan 8, 2025 | 6.68 | 6.70 | 6.48 | 6.64 | 6.64 | -0.45% | 2,153,196 |
| Jan 7, 2025 | 6.79 | 6.95 | 6.64 | 6.67 | 6.67 | -1.48% | 1,787,396 |
| Jan 6, 2025 | 6.81 | 7.01 | 6.71 | 6.77 | 6.77 | 0.45% | 2,342,686 |
| Jan 3, 2025 | 6.73 | 6.88 | 6.62 | 6.74 | 6.74 | 0.90% | 1,632,424 |
| Jan 2, 2025 | 6.78 | 6.87 | 6.65 | 6.68 | 6.68 | -0.15% | 1,278,370 |
| Dec 31, 2024 | 6.78 | 6.86 | 6.63 | 6.69 | 6.69 | -0.45% | 1,663,049 |
| Dec 30, 2024 | 6.66 | 6.83 | 6.60 | 6.72 | 6.72 | 0.30% | 2,070,585 |
| Dec 27, 2024 | 6.60 | 6.82 | 6.60 | 6.70 | 6.70 | 1.52% | 2,100,505 |
| Dec 26, 2024 | 6.29 | 6.78 | 6.27 | 6.60 | 6.60 | 3.94% | 2,596,370 |
| Dec 24, 2024 | 6.32 | 6.37 | 6.23 | 6.35 | 6.35 | 0.32% | 864,450 |
| Dec 23, 2024 | 6.39 | 6.46 | 6.21 | 6.33 | 6.33 | -2.31% | 4,034,655 |
| Dec 20, 2024 | 6.46 | 6.76 | 6.35 | 6.48 | 6.48 | 0.31% | 4,508,423 |
| Dec 19, 2024 | 7.12 | 7.23 | 6.43 | 6.46 | 6.46 | -9.01% | 4,315,931 |
| Dec 18, 2024 | 7.19 | 7.50 | 7.04 | 7.10 | 7.10 | -0.28% | 2,851,712 |
| Dec 17, 2024 | 7.16 | 7.18 | 6.98 | 7.12 | 7.12 | -0.84% | 3,389,966 |
| Dec 16, 2024 | 7.46 | 7.57 | 7.17 | 7.18 | 7.18 | -4.01% | 1,391,487 |
| Dec 13, 2024 | 7.55 | 7.58 | 7.12 | 7.48 | 7.48 | -1.45% | 5,108,438 |
| Dec 12, 2024 | 7.64 | 7.72 | 7.56 | 7.59 | 7.59 | -0.91% | 4,470,532 |
| Dec 11, 2024 | 7.83 | 7.86 | 7.48 | 7.66 | 7.66 | -2.17% | 3,181,820 |
| Dec 10, 2024 | 7.93 | 8.01 | 7.69 | 7.83 | 7.83 | -1.26% | 2,386,120 |
| Dec 9, 2024 | 8.01 | 8.25 | 7.89 | 7.93 | 7.93 | -0.38% | 2,313,514 |
| Dec 6, 2024 | 8.26 | 8.33 | 7.73 | 7.96 | 7.96 | -2.33% | 2,956,470 |
| Dec 5, 2024 | 8.01 | 8.45 | 7.98 | 8.15 | 8.15 | 2.52% | 3,029,164 |
| Dec 4, 2024 | 7.73 | 7.96 | 7.71 | 7.95 | 7.95 | 1.92% | 1,498,776 |
| Dec 3, 2024 | 7.83 | 7.93 | 7.68 | 7.80 | 7.80 | -1.39% | 1,645,981 |
| Dec 2, 2024 | 7.81 | 7.98 | 7.67 | 7.91 | 7.91 | 1.80% | 2,113,012 |
| Nov 29, 2024 | 7.99 | 8.00 | 7.74 | 7.77 | 7.77 | -3.36% | 1,140,414 |
| Nov 27, 2024 | 7.91 | 8.10 | 7.81 | 8.04 | 8.04 | 1.77% | 1,534,274 |
| Nov 26, 2024 | 8.56 | 8.70 | 7.85 | 7.90 | 7.90 | -8.46% | 2,527,327 |
| Nov 25, 2024 | 8.56 | 8.98 | 8.56 | 8.63 | 8.63 | 2.49% | 2,434,171 |
| Nov 22, 2024 | 8.52 | 8.70 | 8.41 | 8.42 | 8.42 | -0.94% | 1,834,820 |
| Nov 21, 2024 | 8.49 | 8.56 | 8.19 | 8.50 | 8.50 | 1.07% | 1,962,018 |
| Nov 20, 2024 | 7.69 | 8.50 | 7.69 | 8.41 | 8.41 | 8.94% | 3,213,450 |
| Nov 19, 2024 | 7.76 | 7.88 | 7.62 | 7.72 | 7.72 | -2.03% | 1,769,518 |
| Nov 18, 2024 | 7.96 | 7.99 | 7.68 | 7.88 | 7.88 | -0.63% | 1,362,578 |
| Nov 15, 2024 | 7.78 | 8.03 | 7.69 | 7.93 | 7.93 | 2.85% | 2,283,059 |
| Nov 14, 2024 | 8.45 | 8.49 | 7.66 | 7.71 | 7.71 | -5.98% | 2,982,392 |
| Nov 13, 2024 | 8.19 | 8.35 | 8.11 | 8.20 | 8.20 | - | 2,872,920 |
| Nov 12, 2024 | 8.67 | 8.67 | 8.18 | 8.20 | 8.20 | -5.42% | 1,713,829 |
| Nov 11, 2024 | 8.60 | 8.81 | 8.52 | 8.67 | 8.67 | 1.88% | 1,498,720 |
| Nov 8, 2024 | 8.36 | 8.62 | 8.25 | 8.51 | 8.51 | 1.67% | 2,208,285 |
| Nov 7, 2024 | 8.45 | 8.66 | 8.31 | 8.37 | 8.37 | -1.06% | 2,559,993 |
| Nov 6, 2024 | 8.46 | 8.72 | 8.23 | 8.46 | 8.46 | 3.30% | 2,458,548 |
| Nov 5, 2024 | 8.14 | 8.23 | 7.96 | 8.19 | 8.19 | -0.49% | 2,872,860 |
| Nov 4, 2024 | 7.85 | 8.30 | 7.85 | 8.23 | 8.23 | 5.11% | 4,094,690 |
| Nov 1, 2024 | 7.68 | 8.32 | 7.48 | 7.83 | 7.83 | 3.71% | 5,074,815 |
| Oct 31, 2024 | 7.29 | 8.10 | 7.18 | 7.55 | 7.55 | 10.87% | 9,775,127 |
| Oct 30, 2024 | 6.99 | 6.99 | 6.75 | 6.81 | 6.81 | -2.16% | 3,351,706 |
| Oct 29, 2024 | 6.90 | 7.04 | 6.85 | 6.96 | 6.96 | 0.29% | 1,968,075 |
| Oct 28, 2024 | 6.80 | 7.10 | 6.79 | 6.94 | 6.94 | 3.12% | 2,017,716 |
| Oct 25, 2024 | 6.94 | 7.00 | 6.71 | 6.73 | 6.73 | -2.60% | 1,046,156 |
| Oct 24, 2024 | 7.00 | 7.00 | 6.80 | 6.91 | 6.91 | -1.00% | 1,414,372 |
| Oct 23, 2024 | 6.80 | 7.05 | 6.74 | 6.98 | 6.98 | 2.50% | 2,074,781 |
| Oct 22, 2024 | 6.83 | 6.87 | 6.73 | 6.81 | 6.81 | -0.44% | 797,046 |
| Oct 21, 2024 | 7.02 | 7.02 | 6.75 | 6.84 | 6.84 | -2.29% | 1,301,960 |
| Oct 18, 2024 | 6.93 | 7.19 | 6.90 | 7.00 | 7.00 | 1.45% | 1,647,417 |
| Oct 17, 2024 | 7.02 | 7.03 | 6.73 | 6.90 | 6.90 | -1.43% | 1,429,387 |
| Oct 16, 2024 | 6.87 | 7.03 | 6.86 | 7.00 | 7.00 | 2.19% | 1,324,127 |
| Oct 15, 2024 | 6.75 | 7.04 | 6.71 | 6.85 | 6.85 | 0.74% | 1,062,554 |
| Oct 14, 2024 | 6.81 | 6.90 | 6.76 | 6.80 | 6.80 | -0.73% | 1,054,207 |
| Oct 11, 2024 | 7.16 | 7.24 | 6.83 | 6.85 | 6.85 | -4.73% | 1,971,123 |
| Oct 10, 2024 | 7.10 | 7.22 | 7.01 | 7.19 | 7.19 | 0.70% | 2,493,360 |
| Oct 9, 2024 | 7.13 | 7.36 | 7.11 | 7.14 | 7.14 | 0.42% | 1,250,664 |
| Oct 8, 2024 | 6.92 | 7.17 | 6.80 | 7.11 | 7.11 | 2.16% | 1,205,333 |
| Oct 7, 2024 | 6.94 | 7.00 | 6.81 | 6.96 | 6.96 | -0.57% | 1,171,549 |
| Oct 4, 2024 | 6.92 | 7.13 | 6.80 | 7.00 | 7.00 | 2.79% | 987,272 |
| Oct 3, 2024 | 6.82 | 6.86 | 6.59 | 6.81 | 6.81 | -0.15% | 1,461,055 |
| Oct 2, 2024 | 6.99 | 7.04 | 6.81 | 6.82 | 6.82 | -2.85% | 1,486,108 |
| Oct 1, 2024 | 7.11 | 7.17 | 6.84 | 7.02 | 7.02 | -2.36% | 2,387,000 |
| Sep 30, 2024 | 7.37 | 7.50 | 7.17 | 7.19 | 7.19 | -2.97% | 1,313,351 |
| Sep 27, 2024 | 7.56 | 7.63 | 7.38 | 7.41 | 7.41 | -0.13% | 1,198,954 |