Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
6.48
+0.02 (0.31%)
At close: Dec 20, 2024, 4:00 PM
6.51
+0.03 (0.46%)
After-hours: Dec 20, 2024, 7:36 PM EST
Herbalife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.46 | 6.76 | 6.35 | 6.48 | 6.48 | 0.31% | 4,003,732 |
| 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% | 3,390,000 |
| 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% | 2,956,500 |
| 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% | 1,498,800 |
| Dec 3, 2024 | 7.83 | 7.93 | 7.68 | 7.80 | 7.80 | -1.39% | 1,646,000 |
| 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% | 1,140,412 |
| 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 | 8.49 | 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% | 1,362,600 |
| 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% | 2,208,300 |
| Nov 7, 2024 | 8.45 | 8.65 | 8.31 | 8.37 | 8.37 | -1.06% | 2,560,000 |
| 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% | 2,872,900 |
| Nov 4, 2024 | 7.85 | 8.30 | 7.85 | 8.23 | 8.23 | 5.11% | 4,094,700 |
| 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% | 1,968,100 |
| 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% | 1,414,400 |
| Oct 23, 2024 | 6.80 | 7.05 | 6.74 | 6.98 | 6.98 | 2.50% | 2,074,800 |
| 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% | 1,302,000 |
| 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% | 1,062,600 |
| 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% | 2,493,400 |
| Oct 9, 2024 | 7.13 | 7.36 | 7.11 | 7.14 | 7.14 | 0.42% | 1,250,700 |
| 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% | 1,313,400 |
| Sep 27, 2024 | 7.56 | 7.63 | 7.38 | 7.41 | 7.41 | -0.13% | 1,199,000 |
| Sep 26, 2024 | 7.45 | 7.62 | 7.36 | 7.42 | 7.42 | 1.37% | 2,667,823 |
| Sep 25, 2024 | 7.59 | 7.62 | 7.22 | 7.32 | 7.32 | -3.68% | 1,262,900 |
| Sep 24, 2024 | 7.68 | 7.77 | 7.45 | 7.60 | 7.60 | 0.66% | 1,183,529 |
| Sep 23, 2024 | 7.19 | 7.58 | 7.12 | 7.55 | 7.55 | 4.57% | 2,181,500 |
| Sep 20, 2024 | 7.04 | 7.29 | 6.88 | 7.22 | 7.22 | 2.70% | 2,348,900 |
| Sep 19, 2024 | 7.24 | 7.26 | 7.02 | 7.03 | 7.03 | 0.29% | 1,365,460 |
| Sep 18, 2024 | 7.03 | 7.38 | 6.98 | 7.01 | 7.01 | -1.27% | 1,922,700 |
| Sep 17, 2024 | 7.17 | 7.27 | 7.05 | 7.10 | 7.10 | 0.57% | 2,398,728 |
| Sep 16, 2024 | 7.39 | 7.46 | 7.06 | 7.06 | 7.06 | -4.85% | 1,487,701 |
| Sep 13, 2024 | 7.44 | 7.61 | 7.29 | 7.42 | 7.42 | 1.78% | 2,639,141 |
| Sep 12, 2024 | 7.27 | 7.42 | 7.13 | 7.29 | 7.29 | 1.11% | 1,196,400 |
| Sep 11, 2024 | 7.11 | 7.21 | 6.98 | 7.21 | 7.21 | 0.42% | 2,099,401 |
| Sep 10, 2024 | 6.97 | 7.23 | 6.89 | 7.18 | 7.18 | 5.28% | 2,212,100 |
| Sep 9, 2024 | 7.53 | 7.54 | 6.82 | 6.82 | 6.82 | -9.43% | 2,804,300 |
| Sep 6, 2024 | 7.96 | 7.98 | 7.51 | 7.53 | 7.53 | -5.40% | 1,399,100 |
| Sep 5, 2024 | 8.27 | 8.35 | 7.92 | 7.96 | 7.96 | -3.05% | 1,391,963 |
| Sep 4, 2024 | 7.99 | 8.26 | 7.94 | 8.21 | 8.21 | 1.86% | 1,926,800 |
| Sep 3, 2024 | 8.00 | 8.10 | 7.82 | 8.06 | 8.06 | -1.23% | 1,849,800 |
| Aug 30, 2024 | 8.56 | 8.62 | 8.11 | 8.16 | 8.16 | -3.77% | 2,112,046 |
| Aug 29, 2024 | 8.56 | 8.79 | 8.34 | 8.48 | 8.48 | - | 1,456,912 |
| Aug 28, 2024 | 8.65 | 8.65 | 8.22 | 8.48 | 8.48 | 1.07% | 1,351,022 |
| Aug 27, 2024 | 8.56 | 8.61 | 8.28 | 8.39 | 8.39 | -2.33% | 1,755,700 |
| Aug 26, 2024 | 8.72 | 8.76 | 8.46 | 8.59 | 8.59 | -0.69% | 1,804,264 |
| Aug 23, 2024 | 8.47 | 8.79 | 8.46 | 8.65 | 8.65 | 3.35% | 1,643,300 |
| Aug 22, 2024 | 8.43 | 8.54 | 8.32 | 8.37 | 8.37 | - | 1,088,016 |
| Aug 21, 2024 | 8.23 | 8.46 | 8.12 | 8.37 | 8.37 | 2.95% | 1,357,213 |
| Aug 20, 2024 | 8.51 | 8.54 | 8.10 | 8.13 | 8.13 | -3.21% | 1,362,916 |
| Aug 19, 2024 | 8.39 | 8.56 | 8.32 | 8.40 | 8.40 | 1.08% | 1,151,914 |
| Aug 16, 2024 | 8.40 | 8.60 | 8.19 | 8.31 | 8.31 | -1.66% | 1,393,312 |
| Aug 15, 2024 | 8.38 | 8.71 | 8.22 | 8.45 | 8.45 | 5.89% | 1,994,853 |
| Aug 14, 2024 | 7.68 | 8.06 | 7.65 | 7.98 | 7.98 | 4.04% | 2,547,933 |
| Aug 13, 2024 | 8.16 | 8.18 | 7.67 | 7.67 | 7.67 | -5.31% | 3,044,810 |
| Aug 12, 2024 | 8.78 | 8.99 | 8.05 | 8.10 | 8.10 | -8.27% | 1,929,000 |
| Aug 9, 2024 | 9.14 | 9.25 | 8.81 | 8.83 | 8.83 | -3.18% | 1,220,849 |
| Aug 8, 2024 | 9.21 | 9.33 | 9.00 | 9.12 | 9.12 | -0.22% | 1,201,648 |
| Aug 7, 2024 | 9.74 | 9.74 | 9.14 | 9.14 | 9.14 | -4.19% | 2,326,223 |
| Aug 6, 2024 | 9.60 | 10.16 | 9.45 | 9.54 | 9.54 | -0.31% | 2,248,166 |
| Aug 5, 2024 | 9.82 | 10.00 | 9.24 | 9.57 | 9.57 | -9.12% | 2,952,741 |
| Aug 2, 2024 | 10.88 | 11.02 | 10.22 | 10.53 | 10.53 | -6.23% | 1,935,068 |
| Aug 1, 2024 | 11.91 | 12.49 | 10.89 | 11.23 | 11.23 | -8.55% | 3,772,331 |