Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
8.23
+0.40 (5.11%)
Nov 4, 2024, 4:00 PM EST - Market closed

Herbalife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20247.858.307.858.238.235.11%3,662,150
Nov 1, 20247.688.327.487.837.833.71%5,074,815
Oct 31, 20247.298.107.187.557.5510.87%9,775,127
Oct 30, 20246.996.996.756.816.81-2.16%3,351,706
Oct 29, 20246.907.046.856.966.960.29%1,968,075
Oct 28, 20246.807.106.796.946.943.12%2,017,716
Oct 25, 20246.947.006.716.736.73-2.60%1,046,156
Oct 24, 20247.007.006.806.916.91-1.00%1,414,372
Oct 23, 20246.807.056.746.986.982.50%2,074,781
Oct 22, 20246.836.876.736.816.81-0.44%797,046
Oct 21, 20247.027.026.756.846.84-2.29%1,301,960
Oct 18, 20246.937.196.907.007.001.45%1,647,417
Oct 17, 20247.027.036.736.906.90-1.43%1,429,387
Oct 16, 20246.877.036.867.007.002.19%1,324,127
Oct 15, 20246.757.046.716.856.850.74%1,062,554
Oct 14, 20246.816.906.766.806.80-0.73%1,054,207
Oct 11, 20247.167.246.836.856.85-4.73%1,971,123
Oct 10, 20247.107.227.017.197.190.70%2,493,360
Oct 9, 20247.137.367.117.147.140.42%1,250,664
Oct 8, 20246.927.176.807.117.112.16%1,205,333
Oct 7, 20246.947.006.816.966.96-0.57%1,171,549
Oct 4, 20246.927.136.807.007.002.79%987,272
Oct 3, 20246.826.866.596.816.81-0.15%1,461,055
Oct 2, 20246.997.046.816.826.82-2.85%1,486,108
Oct 1, 20247.117.176.847.027.02-2.36%2,387,000
Sep 30, 20247.377.507.177.197.19-2.97%1,313,351
Sep 27, 20247.567.637.387.417.41-0.13%1,198,954
Sep 26, 20247.457.627.367.427.421.37%2,667,823
Sep 25, 20247.597.627.227.327.32-3.68%1,262,893
Sep 24, 20247.687.777.457.607.600.66%1,183,529
Sep 23, 20247.197.587.127.557.554.57%2,181,464
Sep 20, 20247.047.296.887.227.222.70%2,348,868
Sep 19, 20247.247.267.027.037.030.29%1,365,460
Sep 18, 20247.037.386.987.017.01-1.27%1,922,700
Sep 17, 20247.177.277.057.107.100.57%2,398,728
Sep 16, 20247.397.467.067.067.06-4.85%1,487,701
Sep 13, 20247.447.617.297.427.421.78%2,639,141
Sep 12, 20247.277.427.137.297.291.11%1,196,359
Sep 11, 20247.117.216.987.217.210.42%2,099,401
Sep 10, 20246.977.236.897.187.185.28%2,212,062
Sep 9, 20247.537.546.826.826.82-9.43%2,804,265
Sep 6, 20247.967.987.517.537.53-5.40%1,399,098
Sep 5, 20248.278.357.927.967.96-3.05%1,391,963
Sep 4, 20247.998.267.948.218.211.86%1,926,095
Sep 3, 20248.008.107.828.068.06-1.23%1,849,774
Aug 30, 20248.568.628.118.168.16-3.77%2,112,046
Aug 29, 20248.568.798.348.488.48-1,456,912
Aug 28, 20248.658.658.228.488.481.07%1,351,022
Aug 27, 20248.568.618.288.398.39-2.33%1,755,656
Aug 26, 20248.728.768.468.598.59-0.69%1,804,264
Aug 23, 20248.478.798.468.658.653.35%1,643,275
Aug 22, 20248.438.548.328.378.37-1,088,016
Aug 21, 20248.238.468.128.378.372.95%1,357,213
Aug 20, 20248.518.548.108.138.13-3.21%1,362,916
Aug 19, 20248.398.568.328.408.401.08%1,151,914
Aug 16, 20248.408.608.198.318.31-1.66%1,393,312
Aug 15, 20248.388.718.228.458.455.89%1,994,853
Aug 14, 20247.688.067.657.987.984.04%2,547,933
Aug 13, 20248.168.187.677.677.67-5.31%3,044,810
Aug 12, 20248.788.998.058.108.10-8.27%1,928,985
Aug 9, 20249.149.258.818.838.83-3.18%1,220,849
Aug 8, 20249.219.339.009.129.12-0.22%1,201,648
Aug 7, 20249.749.749.149.149.14-4.19%2,326,223
Aug 6, 20249.6010.169.459.549.54-0.31%2,248,166
Aug 5, 20249.8210.009.249.579.57-9.12%2,952,741
Aug 2, 202410.8811.0210.2210.5310.53-6.23%1,935,068
Aug 1, 202411.9112.4910.8911.2311.23-8.55%3,772,331
Jul 31, 202412.4012.7912.1512.2812.28-0.89%2,107,075
Jul 30, 202412.2712.4212.0812.3912.390.16%1,582,445
Jul 29, 202412.4712.5112.1412.3712.37-0.96%1,476,853
Jul 26, 202412.0512.5111.8512.4912.495.58%1,648,181
Jul 25, 202411.7212.0411.5811.8311.831.28%1,402,937
Jul 24, 202411.5711.8211.5111.6811.68-0.17%847,036
Jul 23, 202411.6611.9411.5611.7011.700.34%1,133,286
Jul 22, 202411.2511.6910.9411.6611.664.39%1,879,559
Jul 19, 202411.5411.5711.0011.1711.17-3.54%6,605,427
Jul 18, 202411.6311.8911.4011.5811.58-1.19%3,033,915
Jul 17, 202411.2211.8511.2211.7211.723.26%2,594,093
Jul 16, 202411.3211.7711.1611.3511.350.80%1,996,060
Jul 15, 202410.8711.4310.7111.2611.264.36%1,892,719
Jul 12, 202410.7711.0610.5510.7910.791.89%1,725,666
Jul 11, 202410.1210.6110.1210.5910.596.86%1,776,743
Jul 10, 20249.769.999.599.919.911.64%1,491,092
Jul 9, 202410.6510.689.759.759.75-8.96%2,454,220
Jul 8, 202411.2811.3110.7010.7110.71-4.55%1,764,813
Jul 5, 202411.3211.3211.0211.2211.22-1.23%1,688,522
Jul 3, 202411.2211.6711.2011.3611.361.88%1,173,590
Jul 2, 202410.3611.2310.2411.1511.157.83%2,947,746
Jul 1, 202410.3610.4610.1010.3410.34-0.48%2,684,705
Jun 28, 202410.6510.7210.2610.3910.39-1.80%2,087,676
Jun 27, 202410.6210.6610.4610.5810.58-0.47%1,315,813
Jun 26, 202410.8010.9410.6210.6310.63-2.03%1,643,024
Jun 25, 202411.1811.1810.8410.8510.85-2.95%1,529,974
Jun 24, 202411.2011.3111.0311.1811.18-2,174,587
Jun 21, 202411.3011.5111.1411.1811.18-1.50%2,037,669
Jun 20, 202411.3511.9311.2911.3511.35-0.96%3,472,929
Jun 18, 202411.2211.6511.1611.4611.462.41%3,008,307
Jun 17, 202410.8911.2010.8211.1911.192.01%1,622,226
Jun 14, 202411.1111.2010.9010.9710.97-2.23%2,013,929
Jun 13, 202411.3711.5111.1411.2211.22-0.97%2,101,063