Herbalife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	12.68	12.89	12.55	12.58	12.58	-0.55%	1,452,777
Aug 21, 2026	12.19	12.75	12.09	12.65	12.65	4.12%	1,547,286
Aug 20, 2026	12.16	12.32	11.93	12.15	12.15	-2.41%	1,180,399
Aug 19, 2026	12.50	12.94	12.37	12.45	12.45	0.89%	1,393,872
Aug 18, 2026	12.10	12.54	11.96	12.34	12.34	2.92%	1,467,319
Aug 17, 2026	12.17	12.17	11.83	11.99	11.99	-2.76%	1,381,025
Aug 14, 2026	12.11	12.42	12.08	12.33	12.33	1.31%	1,095,377
Aug 13, 2026	11.80	12.24	11.75	12.17	12.17	4.11%	1,280,059
Aug 12, 2026	11.64	11.85	11.63	11.69	11.69	-0.43%	1,424,801
Aug 11, 2026	11.57	11.81	11.43	11.74	11.74	1.91%	1,705,959
Aug 10, 2026	12.07	12.07	11.49	11.52	11.52	-6.72%	1,893,855
Aug 7, 2026	11.60	12.36	11.49	12.35	12.35	7.30%	2,260,278
Aug 6, 2026	11.55	12.80	11.30	11.51	11.51	-8.65%	4,163,571
Aug 5, 2026	12.61	12.90	12.38	12.60	12.60	-1.56%	2,149,461
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