Herbalife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	12.32	12.63	12.30	12.56	12.56	2.28%	895,530
Oct 1, 2026	12.20	12.43	12.14	12.28	12.28	1.24%	1,065,555
Sep 30, 2026	12.46	12.46	12.11	12.13	12.13	-2.49%	1,078,281
Sep 29, 2026	12.64	12.80	12.41	12.44	12.44	-1.27%	1,007,289
Sep 28, 2026	12.50	12.97	12.47	12.60	12.60	0.40%	1,194,727
Sep 25, 2026	12.25	12.64	12.08	12.55	12.55	2.78%	2,113,798
Sep 24, 2026	12.03	12.25	11.99	12.21	12.21	1.83%	1,240,102
Sep 23, 2026	12.15	12.18	11.92	11.99	11.99	-1.96%	1,248,680
Sep 22, 2026	12.18	12.36	12.03	12.23	12.23	2.60%	1,457,358
Sep 21, 2026	11.92	12.03	11.73	11.92	11.92	0.25%	1,006,923
Sep 18, 2026	11.58	12.11	11.51	11.89	11.89	1.71%	2,963,750
Sep 17, 2026	12.39	12.40	11.65	11.69	11.69	-1.18%	1,125,158
Sep 16, 2026	11.86	12.00	11.79	11.83	11.83	-0.84%	1,461,090
Sep 15, 2026	11.97	12.02	11.79	11.93	11.93	-1.00%	1,272,586
Sep 14, 2026	12.11	12.29	12.00	12.05	12.05	0.25%	1,196,492
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