Herbalife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	12.70	12.99	12.58	12.80	12.80	0.55%	1,063,665
Aug 3, 2026	12.73	12.85	12.54	12.73	12.73	2.50%	1,063,428
Jul 31, 2026	12.25	12.45	12.06	12.42	12.42	-0.16%	1,104,647
Jul 30, 2026	12.38	12.61	12.22	12.44	12.44	-0.56%	903,274
Jul 29, 2026	12.21	12.57	12.21	12.51	12.51	-0.24%	890,348
Jul 28, 2026	12.35	12.64	12.27	12.54	12.54	2.96%	941,657
Jul 27, 2026	11.94	12.29	11.94	12.18	12.18	2.44%	1,349,749
Jul 24, 2026	11.81	12.07	11.74	11.89	11.89	0.76%	940,910
Jul 23, 2026	12.00	12.04	11.62	11.80	11.80	-3.20%	1,463,363
Jul 22, 2026	12.02	12.34	11.98	12.19	12.19	1.25%	1,301,613
Jul 21, 2026	12.24	12.44	11.96	12.04	12.04	-1.79%	848,187
Jul 20, 2026	12.11	12.32	11.90	12.26	12.26	2.25%	1,252,206
Jul 17, 2026	12.21	12.26	11.96	11.99	11.99	-3.07%	1,476,718
Jul 16, 2026	12.66	12.70	12.26	12.37	12.37	-0.80%	1,302,032
Jul 15, 2026	12.26	12.83	12.24	12.47	12.47	1.88%	1,935,223
Jul 14, 2026	13.11	13.26	12.19	12.24	12.24	-6.56%	3,296,856
Jul 13, 2026	13.09	13.16	12.76	13.10	13.10	-0.38%	1,208,424
Jul 10, 2026	12.95	13.28	12.79	13.15	13.15	1.94%	1,299,440
Jul 9, 2026	12.48	12.99	12.48	12.90	12.90	2.63%	1,179,606
Jul 8, 2026	13.03	13.14	12.45	12.57	12.57	-4.34%	1,833,504
Jul 7, 2026	13.03	13.47	12.94	13.14	13.14	2.10%	1,418,050
Jul 6, 2026	13.00	13.20	12.61	12.87	12.87	-1.83%	1,187,758
Jul 2, 2026	13.24	13.33	12.83	13.11	13.11	0.92%	1,196,867
Jul 1, 2026	12.96	13.31	12.84	12.99	12.99	-1.22%	2,023,391
Jun 30, 2026	12.81	13.20	12.52	13.15	13.15	2.81%	1,702,496
Jun 29, 2026	12.55	12.80	12.22	12.79	12.79	1.99%	1,665,835
Jun 26, 2026	11.92	12.55	11.92	12.54	12.54	4.76%	3,729,041
Jun 25, 2026	12.53	12.55	11.81	11.97	11.97	-4.01%	2,457,596
Jun 24, 2026	12.43	12.67	12.28	12.47	12.47	1.71%	1,393,447
Jun 23, 2026	12.08	12.42	12.01	12.26	12.26	1.07%	1,344,946
Jun 22, 2026	11.83	12.39	11.83	12.13	12.13	1.93%	1,652,131
Jun 18, 2026	11.66	12.10	11.66	11.90	11.90	2.41%	2,936,370
Jun 17, 2026	11.85	11.96	11.45	11.62	11.62	-1.69%	1,354,371
Jun 16, 2026	12.02	12.14	11.68	11.82	11.82	-1.25%	1,615,308
Jun 15, 2026	12.30	12.82	11.93	11.97	11.97	-0.99%	1,759,992
Jun 12, 2026	12.34	12.49	11.81	12.09	12.09	-0.90%	1,481,041
Jun 11, 2026	11.35	12.20	11.32	12.20	12.20	7.77%	1,687,813
Jun 10, 2026	11.37	11.60	11.28	11.32	11.32	0.18%	1,446,569
Jun 9, 2026	11.51	11.71	11.18	11.30	11.30	-0.35%	1,216,472
Jun 8, 2026	11.41	11.62	11.33	11.34	11.34	-0.79%	1,300,374
Jun 5, 2026	11.46	11.65	11.33	11.43	11.43	0.35%	1,768,380
Jun 4, 2026	11.61	11.75	11.18	11.39	11.39	-	1,393,000
Jun 3, 2026	11.83	11.89	11.19	11.39	11.39	-5.00%	1,674,069
Jun 2, 2026	12.11	12.41	11.95	11.99	11.99	0.76%	1,620,823
Jun 1, 2026	11.86	11.94	11.39	11.90	11.90	-0.50%	2,174,393
May 29, 2026	12.47	12.54	11.90	11.96	11.96	-4.63%	2,323,567
May 28, 2026	12.23	12.72	12.17	12.54	12.54	2.03%	1,401,954
May 27, 2026	12.08	12.64	12.08	12.29	12.29	1.40%	1,793,348
May 26, 2026	12.41	12.54	12.10	12.12	12.12	-2.49%	1,335,991
May 22, 2026	12.76	12.94	12.41	12.43	12.43	-2.05%	860,999