Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
8.50
+0.09 (1.07%)
Nov 21, 2024, 4:00 PM EST - Market closed
Herbalife Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 1,262,893 |
| 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% | 2,181,464 |
| Sep 20, 2024 | 7.04 | 7.29 | 6.88 | 7.22 | 7.22 | 2.70% | 2,348,868 |
| 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% | 1,196,359 |
| 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% | 2,212,062 |
| Sep 9, 2024 | 7.53 | 7.54 | 6.82 | 6.82 | 6.82 | -9.43% | 2,804,265 |
| Sep 6, 2024 | 7.96 | 7.98 | 7.51 | 7.53 | 7.53 | -5.40% | 1,399,098 |
| 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% | 1,926,095 |
| Sep 3, 2024 | 8.00 | 8.10 | 7.82 | 8.06 | 8.06 | -1.23% | 1,849,774 |
| 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% | 1,755,656 |
| 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% | 1,643,275 |
| 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% | 1,928,985 |
| 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 |
| Jul 31, 2024 | 12.40 | 12.79 | 12.15 | 12.28 | 12.28 | -0.89% | 2,107,075 |
| Jul 30, 2024 | 12.27 | 12.42 | 12.08 | 12.39 | 12.39 | 0.16% | 1,582,445 |
| Jul 29, 2024 | 12.47 | 12.51 | 12.14 | 12.37 | 12.37 | -0.96% | 1,476,853 |
| Jul 26, 2024 | 12.05 | 12.51 | 11.85 | 12.49 | 12.49 | 5.58% | 1,648,181 |
| Jul 25, 2024 | 11.72 | 12.04 | 11.58 | 11.83 | 11.83 | 1.28% | 1,402,937 |
| Jul 24, 2024 | 11.57 | 11.82 | 11.51 | 11.68 | 11.68 | -0.17% | 847,036 |
| Jul 23, 2024 | 11.66 | 11.94 | 11.56 | 11.70 | 11.70 | 0.34% | 1,133,286 |
| Jul 22, 2024 | 11.25 | 11.69 | 10.94 | 11.66 | 11.66 | 4.39% | 1,879,559 |
| Jul 19, 2024 | 11.54 | 11.57 | 11.00 | 11.17 | 11.17 | -3.54% | 6,605,427 |
| Jul 18, 2024 | 11.63 | 11.89 | 11.40 | 11.58 | 11.58 | -1.19% | 3,033,915 |
| Jul 17, 2024 | 11.22 | 11.85 | 11.22 | 11.72 | 11.72 | 3.26% | 2,594,093 |
| Jul 16, 2024 | 11.32 | 11.77 | 11.16 | 11.35 | 11.35 | 0.80% | 1,996,060 |
| Jul 15, 2024 | 10.87 | 11.43 | 10.71 | 11.26 | 11.26 | 4.36% | 1,892,719 |
| Jul 12, 2024 | 10.77 | 11.06 | 10.55 | 10.79 | 10.79 | 1.89% | 1,725,666 |
| Jul 11, 2024 | 10.12 | 10.61 | 10.12 | 10.59 | 10.59 | 6.86% | 1,776,743 |
| Jul 10, 2024 | 9.76 | 9.99 | 9.59 | 9.91 | 9.91 | 1.64% | 1,491,092 |
| Jul 9, 2024 | 10.65 | 10.68 | 9.75 | 9.75 | 9.75 | -8.96% | 2,454,220 |
| Jul 8, 2024 | 11.28 | 11.31 | 10.70 | 10.71 | 10.71 | -4.55% | 1,764,813 |
| Jul 5, 2024 | 11.32 | 11.32 | 11.02 | 11.22 | 11.22 | -1.23% | 1,688,522 |
| Jul 3, 2024 | 11.22 | 11.67 | 11.20 | 11.36 | 11.36 | 1.88% | 1,173,590 |
| Jul 2, 2024 | 10.36 | 11.23 | 10.24 | 11.15 | 11.15 | 7.83% | 2,947,746 |