Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
8.73
+0.39 (4.68%)
Jun 27, 2025, 4:00 PM - Market closed
Herbalife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 7.14 | 7.20 | 6.67 | 6.86 | 6.86 | -5.77% | 2,504,902 |
| May 5, 2025 | 7.26 | 7.53 | 7.12 | 7.28 | 7.28 | -0.55% | 2,447,434 |
| May 2, 2025 | 6.73 | 7.35 | 6.52 | 7.32 | 7.32 | 10.41% | 3,119,339 |
| May 1, 2025 | 6.66 | 7.13 | 6.45 | 6.63 | 6.63 | -7.92% | 3,847,971 |
| Apr 30, 2025 | 6.93 | 7.32 | 6.91 | 7.20 | 7.20 | 1.84% | 3,605,644 |
| Apr 29, 2025 | 6.94 | 7.18 | 6.85 | 7.07 | 7.07 | 2.46% | 2,334,739 |
| Apr 28, 2025 | 6.64 | 6.92 | 6.64 | 6.90 | 6.90 | 3.45% | 2,051,748 |
| Apr 25, 2025 | 6.89 | 6.92 | 6.57 | 6.67 | 6.67 | -4.17% | 1,812,503 |
| Apr 24, 2025 | 6.62 | 6.99 | 6.47 | 6.96 | 6.96 | 6.42% | 2,074,117 |
| Apr 23, 2025 | 7.09 | 7.33 | 6.52 | 6.54 | 6.54 | -4.66% | 2,576,435 |
| Apr 22, 2025 | 6.59 | 6.91 | 6.49 | 6.86 | 6.86 | 5.86% | 3,070,773 |
| Apr 21, 2025 | 6.34 | 6.59 | 6.20 | 6.48 | 6.48 | 0.62% | 1,758,099 |
| Apr 17, 2025 | 6.30 | 6.48 | 6.21 | 6.44 | 6.44 | 3.21% | 1,649,454 |
| Apr 16, 2025 | 6.51 | 6.59 | 6.23 | 6.24 | 6.24 | -4.88% | 2,121,517 |