Herbalife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	16.25	16.65	16.17	16.58	16.58	2.47%	908,991
Apr 23, 2026	16.40	16.67	16.05	16.18	16.18	-1.94%	636,757
Apr 22, 2026	16.74	16.86	16.44	16.50	16.50	0.12%	691,820
Apr 21, 2026	16.93	17.14	16.31	16.48	16.48	-2.94%	975,490
Apr 20, 2026	17.00	17.03	16.66	16.98	16.98	-0.24%	830,131
Apr 17, 2026	16.55	17.46	16.43	17.02	17.02	5.26%	1,276,590
Apr 16, 2026	16.68	16.78	16.17	16.17	16.17	-4.26%	1,231,490
Apr 15, 2026	16.75	17.29	16.62	16.89	16.89	1.32%	1,172,438
Apr 14, 2026	16.01	17.09	15.80	16.67	16.67	7.34%	1,686,494
Apr 13, 2026	15.10	15.57	14.90	15.53	15.53	1.97%	835,238
Apr 10, 2026	15.24	15.78	15.11	15.23	15.23	0.40%	980,629
Apr 9, 2026	14.92	15.30	14.82	15.17	15.17	0.73%	773,816
Apr 8, 2026	14.57	15.09	14.28	15.06	15.06	8.03%	2,398,235
Apr 7, 2026	14.15	14.18	13.72	13.94	13.94	-2.31%	1,263,456
Apr 6, 2026	13.92	14.49	13.92	14.27	14.27	2.74%	1,131,669
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