Herbalife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.15	14.21	13.57	13.89	13.89	-3.47%	1,315,501
Apr 1, 2026	14.79	14.88	14.21	14.39	14.39	-2.24%	1,016,032
Mar 31, 2026	14.63	14.80	14.22	14.72	14.72	2.15%	1,386,263
Mar 30, 2026	14.56	14.81	14.33	14.41	14.41	-	927,216
Mar 27, 2026	14.66	14.80	14.29	14.41	14.41	-2.37%	1,102,386
Mar 26, 2026	15.16	15.30	14.72	14.76	14.76	-3.53%	1,342,240
Mar 25, 2026	14.93	15.31	14.72	15.30	15.30	4.37%	897,230
Mar 24, 2026	14.54	14.85	14.44	14.66	14.66	-0.48%	976,850
Mar 23, 2026	14.97	15.20	14.67	14.73	14.73	0.14%	1,601,849
Mar 20, 2026	14.97	15.12	14.35	14.71	14.71	-1.21%	3,271,503
Mar 19, 2026	15.00	15.23	14.58	14.89	14.89	-1.52%	1,255,257
Mar 18, 2026	15.37	15.40	15.05	15.12	15.12	-2.77%	767,328
Mar 17, 2026	15.53	15.80	15.45	15.55	15.55	1.70%	769,389
Mar 16, 2026	15.58	15.84	15.20	15.29	15.29	-0.65%	1,092,575
Mar 13, 2026	15.24	15.55	15.12	15.39	15.39	1.12%	1,172,807
Mar 12, 2026	15.50	15.65	15.13	15.22	15.22	-3.30%	858,732
Mar 11, 2026	16.17	16.39	15.60	15.74	15.74	-3.97%	1,030,939
Mar 10, 2026	16.63	16.92	16.24	16.39	16.39	-1.86%	1,519,833
Mar 9, 2026	15.17	16.78	14.41	16.70	16.70	7.95%	3,456,682
Mar 6, 2026	15.73	16.25	15.40	15.47	15.47	-4.39%	1,608,866
Mar 5, 2026	16.80	16.93	15.97	16.18	16.18	-6.04%	2,059,999
Mar 4, 2026	17.73	17.78	17.21	17.22	17.22	-2.93%	1,381,824
Mar 3, 2026	18.67	18.69	17.72	17.74	17.74	-7.80%	1,741,420
Mar 2, 2026	19.10	19.43	18.62	19.24	19.24	-1.43%	1,493,056
Feb 27, 2026	19.30	19.76	19.17	19.52	19.52	1.24%	1,477,600
Feb 26, 2026	19.45	19.54	18.82	19.28	19.28	0.10%	1,130,245
Feb 25, 2026	19.55	19.55	19.05	19.26	19.26	-1.73%	1,199,013
Feb 24, 2026	19.92	20.10	19.29	19.60	19.60	-0.96%	1,995,396
Feb 23, 2026	20.15	20.40	19.20	19.79	19.79	-0.85%	1,901,659
Feb 20, 2026	19.30	19.99	19.11	19.96	19.96	1.99%	2,780,357
Feb 19, 2026	18.98	20.34	18.10	19.57	19.57	18.32%	7,098,463
Feb 18, 2026	15.93	16.69	15.80	16.54	16.54	3.76%	3,320,518
Feb 17, 2026	15.74	16.32	15.71	15.94	15.94	0.25%	1,389,155
Feb 13, 2026	16.03	16.13	15.61	15.90	15.90	-1.12%	1,467,846
Feb 12, 2026	16.56	16.56	16.02	16.08	16.08	-2.90%	1,150,375
Feb 11, 2026	16.75	16.79	16.37	16.56	16.56	-0.66%	1,152,569
Feb 10, 2026	16.73	16.95	16.63	16.67	16.67	0.97%	1,416,558
Feb 9, 2026	16.60	16.84	16.09	16.51	16.51	-2.83%	1,171,261
Feb 6, 2026	16.88	17.03	16.63	16.99	16.99	1.80%	1,111,208
Feb 5, 2026	16.80	16.87	16.50	16.69	16.69	-1.36%	833,109
Feb 4, 2026	16.96	17.28	16.73	16.92	16.92	-0.12%	1,475,067
Feb 3, 2026	17.33	17.93	16.82	16.94	16.94	-2.64%	2,456,073
Feb 2, 2026	17.34	17.59	17.23	17.40	17.40	0.93%	1,130,794
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