Herbalife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	12.32	12.70	12.17	12.69	12.69	0.95%	1,198,292
May 20, 2026	12.29	12.75	12.28	12.57	12.57	3.37%	1,468,402
May 19, 2026	12.48	12.57	12.10	12.16	12.16	-3.42%	1,391,920
May 18, 2026	12.82	13.20	12.58	12.59	12.59	-1.87%	1,312,113
May 15, 2026	12.92	13.22	12.70	12.83	12.83	-1.53%	1,459,936
May 14, 2026	13.13	13.29	13.00	13.03	13.03	0.23%	1,094,744
May 13, 2026	13.46	13.46	12.85	13.00	13.00	-4.62%	1,637,530
May 12, 2026	13.45	13.65	13.25	13.63	13.63	0.89%	1,901,334
May 11, 2026	14.40	14.40	13.48	13.51	13.51	-5.59%	2,458,834
May 8, 2026	14.50	14.71	14.03	14.31	14.31	-1.24%	2,344,976
May 7, 2026	16.72	16.72	14.02	14.49	14.49	-11.86%	3,419,510
May 6, 2026	16.40	16.82	16.16	16.44	16.44	1.11%	1,207,015
May 5, 2026	16.00	16.29	15.71	16.26	16.26	2.78%	1,332,572
May 4, 2026	16.37	16.45	15.50	15.82	15.82	-2.83%	1,200,408
May 1, 2026	16.49	16.98	16.18	16.28	16.28	-1.93%	917,785
Apr 30, 2026	16.05	16.78	15.95	16.60	16.60	3.88%	946,589
Apr 29, 2026	16.39	16.53	15.86	15.98	15.98	-3.91%	927,985
Apr 28, 2026	16.57	16.92	16.40	16.63	16.63	1.03%	1,197,078
Apr 27, 2026	16.63	16.63	16.30	16.46	16.46	-0.72%	736,293
Apr 24, 2026	16.25	16.65	16.17	16.58	16.58	2.47%	970,205
Apr 23, 2026	16.40	16.67	16.05	16.18	16.18	-1.94%	657,945
Apr 22, 2026	16.74	16.86	16.44	16.50	16.50	0.12%	691,989
Apr 21, 2026	16.93	17.14	16.31	16.48	16.48	-2.94%	975,645
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%	1,279,502
Apr 16, 2026	16.68	16.78	16.17	16.17	16.17	-4.26%	1,244,568
Apr 15, 2026	16.75	17.29	16.62	16.89	16.89	1.32%	1,214,906
Apr 14, 2026	16.01	17.09	15.80	16.67	16.67	7.34%	1,686,498
Apr 13, 2026	15.10	15.57	14.90	15.53	15.53	1.97%	835,522
Apr 10, 2026	15.24	15.78	15.11	15.23	15.23	0.40%	980,854
Apr 9, 2026	14.92	15.30	14.82	15.17	15.17	0.73%	773,964
Apr 8, 2026	14.57	15.09	14.28	15.06	15.06	8.03%	2,398,442
Apr 7, 2026	14.15	14.18	13.72	13.94	13.94	-2.31%	1,401,202
Apr 6, 2026	13.92	14.49	13.92	14.27	14.27	2.74%	1,132,108
Apr 2, 2026	14.15	14.21	13.57	13.89	13.89	-3.47%	1,315,590
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%	1,386,264
Mar 30, 2026	14.56	14.81	14.33	14.41	14.41	-	929,736
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%	1,345,091