Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
6.54
-0.32 (-4.66%)
At close: Apr 23, 2025, 4:00 PM
6.55
+0.01 (0.15%)
Pre-market: Apr 24, 2025, 4:38 AM EDT

Herbalife Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20257.097.336.526.546.54-4.66%2,576,435
Apr 22, 20256.596.916.496.866.865.86%3,070,773
Apr 21, 20256.346.596.206.486.480.62%1,758,099
Apr 17, 20256.306.486.216.446.443.21%1,649,454
Apr 16, 20256.516.596.236.246.24-4.88%2,121,517
Apr 15, 20256.546.806.516.566.56-0.76%2,089,049
Apr 14, 20256.806.916.596.616.61-1.20%1,765,502
Apr 11, 20256.706.826.296.696.69-1.33%2,017,921
Apr 10, 20257.137.286.556.786.78-7.63%2,066,627
Apr 9, 20256.957.606.847.347.343.97%2,850,681
Apr 8, 20257.928.047.037.067.06-9.14%2,071,334
Apr 7, 20257.838.177.457.777.77-6.05%2,379,230
Apr 4, 20258.208.357.948.278.27-2.25%2,254,597
Apr 3, 20258.748.758.358.468.46-4.19%1,330,854
Apr 2, 20258.678.938.598.838.830.23%1,138,061
Apr 1, 20258.638.818.468.818.812.09%1,058,027
Mar 31, 20258.388.858.168.638.630.70%2,141,203
Mar 28, 20258.598.658.338.578.57-0.58%1,012,978
Mar 27, 20258.328.668.258.628.623.11%1,095,086
Mar 26, 20258.258.398.198.368.361.70%896,317
Mar 25, 20258.258.418.138.228.221.61%1,502,631
Mar 24, 20258.458.608.078.098.09-4.03%1,624,078
Mar 21, 20258.228.878.108.438.435.51%3,714,731
Mar 20, 20257.718.087.637.997.991.91%1,735,250
Mar 19, 20258.148.367.777.847.84-4.27%1,388,933
Mar 18, 20258.528.568.168.198.19-3.08%1,697,828
Mar 17, 20258.058.558.058.458.454.97%1,757,591
Mar 14, 20258.178.267.778.058.05-0.25%1,765,965
Mar 13, 20258.528.688.008.078.07-5.72%1,609,035
Mar 12, 20258.528.758.298.568.560.47%2,420,696
Mar 11, 20258.818.848.378.528.52-4.38%1,816,821
Mar 10, 20258.849.188.668.918.910.45%2,106,948
Mar 7, 20258.769.238.768.878.870.57%3,025,448
Mar 6, 20258.758.888.488.828.822.08%2,356,520
Mar 5, 20258.208.708.168.648.646.27%2,270,510
Mar 4, 20258.138.297.838.138.130.25%2,611,793
Mar 3, 20258.358.548.108.118.11-2.29%2,814,776
Feb 28, 20258.188.328.108.308.300.48%2,173,099
Feb 27, 20258.598.628.178.268.26-4.18%2,390,668
Feb 26, 20258.478.798.258.628.623.98%2,404,956
Feb 25, 20258.708.858.038.298.29-4.71%3,224,838
Feb 24, 20258.188.908.108.708.704.69%5,203,231
Feb 21, 20257.818.357.468.318.313.62%6,122,315
Feb 20, 20257.238.406.798.028.0242.70%23,903,769
Feb 19, 20255.805.845.575.625.62-2.94%3,670,099
Feb 18, 20255.686.305.655.795.793.02%4,024,484
Feb 14, 20255.505.905.505.625.627.66%4,524,172
Feb 13, 20255.115.235.105.225.222.15%2,375,213
Feb 12, 20255.125.195.045.115.11-2.48%1,708,897
Feb 11, 20255.175.275.135.245.24-1,726,997