Herbalife Ltd. (HLF)
NYSE: HLF · Real-Time Price · USD
12.14
+0.12 (1.00%)
Sep 14, 2026, 3:24 PM EDT - Market open
Herbalife Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 12.11 | 12.29 | 12.00 | 12.13 | - | 0.92% | 494,178 |
| Sep 11, 2026 | 12.48 | 12.53 | 11.94 | 12.02 | 12.02 | -2.12% | 1,221,190 |
| Sep 10, 2026 | 12.50 | 12.51 | 12.07 | 12.28 | 12.28 | -2.77% | 1,249,528 |
| Sep 9, 2026 | 12.12 | 12.65 | 11.99 | 12.63 | 12.63 | 1.61% | 1,667,573 |
| Sep 8, 2026 | 13.00 | 13.17 | 12.34 | 12.43 | 12.43 | 0.40% | 2,121,032 |
| Sep 4, 2026 | 12.03 | 12.45 | 11.90 | 12.38 | 12.38 | 1.73% | 1,048,495 |
| Sep 3, 2026 | 12.28 | 12.36 | 11.91 | 12.17 | 12.17 | 0.08% | 1,696,645 |
| Sep 2, 2026 | 11.52 | 12.23 | 11.52 | 12.16 | 12.16 | 5.56% | 2,626,526 |
| Sep 1, 2026 | 10.96 | 11.86 | 10.96 | 11.52 | 11.52 | 4.82% | 3,230,653 |
| Aug 31, 2026 | 11.33 | 11.35 | 10.41 | 10.99 | 10.99 | -11.58% | 5,479,108 |
| Aug 28, 2026 | 12.38 | 12.61 | 12.25 | 12.43 | 12.43 | 0.65% | 896,142 |
| Aug 27, 2026 | 12.41 | 12.56 | 12.25 | 12.35 | 12.35 | -0.32% | 1,075,411 |
| Aug 26, 2026 | 12.90 | 13.00 | 12.31 | 12.39 | 12.39 | -4.10% | 1,056,777 |
| Aug 25, 2026 | 12.57 | 12.95 | 12.43 | 12.92 | 12.92 | 2.70% | 1,188,221 |
| 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 |