Herbalife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	16.72	17.60	16.68	17.24	17.24	1.53%	1,215,741
Jan 29, 2026	16.61	17.08	16.51	16.98	16.98	2.97%	941,539
Jan 28, 2026	16.80	16.91	16.40	16.49	16.49	-2.66%	1,141,040
Jan 27, 2026	16.69	17.07	16.50	16.94	16.94	0.53%	967,171
Jan 26, 2026	16.49	16.94	16.49	16.85	16.85	1.26%	830,862
Jan 23, 2026	16.87	17.07	16.22	16.64	16.64	-1.77%	1,700,499
Jan 22, 2026	17.34	17.67	16.83	16.94	16.94	-2.31%	1,662,951
Jan 21, 2026	17.11	17.43	16.84	17.34	17.34	2.42%	1,965,172
Jan 20, 2026	16.61	17.00	16.54	16.93	16.93	-0.24%	1,348,813
Jan 16, 2026	16.52	17.13	16.39	16.97	16.97	1.74%	1,836,579
Jan 15, 2026	15.84	16.81	15.68	16.68	16.68	4.97%	2,904,718
Jan 14, 2026	15.61	15.98	15.55	15.89	15.89	1.79%	1,577,204
Jan 13, 2026	15.39	15.61	15.12	15.61	15.61	1.96%	1,355,435
Jan 12, 2026	15.05	15.46	14.90	15.31	15.31	2.20%	2,191,510
Jan 9, 2026	14.64	15.01	14.54	14.98	14.98	2.11%	2,713,385
Jan 8, 2026	14.50	14.67	14.30	14.67	14.67	3.02%	1,242,034
Jan 7, 2026	14.11	14.27	13.77	14.24	14.24	0.99%	1,452,809
Jan 6, 2026	13.19	14.21	13.07	14.10	14.10	9.22%	2,464,846
Jan 5, 2026	12.69	13.11	12.68	12.91	12.91	0.70%	1,245,170
Jan 2, 2026	12.85	13.05	12.69	12.82	12.82	-0.54%	1,345,543
Dec 31, 2025	12.80	13.00	12.68	12.89	12.89	0.39%	1,621,588
Dec 30, 2025	12.74	12.92	12.55	12.84	12.84	0.63%	1,851,467
Dec 29, 2025	13.32	13.54	12.74	12.76	12.76	-4.28%	1,964,999
Dec 26, 2025	14.19	14.22	13.32	13.33	13.33	-5.99%	986,879
Dec 24, 2025	13.69	14.28	13.68	14.18	14.18	3.28%	2,580,587
Dec 23, 2025	13.64	13.82	13.48	13.73	13.73	0.59%	1,336,118
Dec 22, 2025	14.00	14.06	13.60	13.65	13.65	-2.43%	1,401,172
Dec 19, 2025	14.15	14.19	13.74	13.99	13.99	-1.55%	2,402,515
Dec 18, 2025	14.49	14.50	14.06	14.21	14.21	-0.63%	1,416,208
Dec 17, 2025	14.48	14.66	14.21	14.30	14.30	-1.04%	1,956,778
Dec 16, 2025	14.89	14.95	14.36	14.45	14.45	-3.02%	2,193,020
Dec 15, 2025	14.92	15.17	14.59	14.90	14.90	1.09%	5,236,076
Dec 12, 2025	14.45	15.00	14.29	14.74	14.74	4.10%	3,136,381
Dec 11, 2025	13.50	14.34	13.45	14.16	14.16	4.89%	3,927,409
Dec 10, 2025	12.57	13.59	12.55	13.50	13.50	7.40%	3,446,439
Dec 9, 2025	11.84	12.69	11.66	12.57	12.57	6.35%	2,004,071
Dec 8, 2025	12.18	12.23	11.61	11.82	11.82	-3.11%	1,613,968
Dec 5, 2025	12.01	12.22	11.88	12.20	12.20	0.99%	1,185,634
Dec 4, 2025	12.43	12.54	12.03	12.08	12.08	-2.97%	1,171,935
Dec 3, 2025	12.39	12.65	12.27	12.45	12.45	-	1,302,458
Dec 2, 2025	12.81	12.81	12.22	12.45	12.45	-1.43%	1,773,007
Dec 1, 2025	12.73	12.96	12.51	12.63	12.63	-0.79%	1,969,924
Nov 28, 2025	13.34	13.34	12.66	12.73	12.73	-4.57%	1,909,941
Nov 26, 2025	12.49	13.35	12.23	13.34	13.34	12.76%	4,504,130
Nov 25, 2025	11.98	12.06	11.67	11.83	11.83	-1.00%	2,143,325
Nov 24, 2025	11.80	12.14	11.72	11.95	11.95	-0.33%	2,646,009
Nov 21, 2025	9.98	12.03	9.78	11.99	11.99	24.38%	7,188,073
Nov 20, 2025	9.30	9.79	9.17	9.64	9.64	4.56%	2,924,466
Nov 19, 2025	8.94	9.24	8.90	9.22	9.22	3.02%	1,704,668
Nov 18, 2025	8.73	9.01	8.65	8.95	8.95	1.70%	1,283,952