Herbalife Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	15.42	15.98	15.42	15.96	15.96	4.93%	1,544,678
Nov 12, 2026	15.52	15.63	15.09	15.21	15.21	-2.19%	1,096,899
Nov 11, 2026	15.44	15.60	15.29	15.55	15.55	-0.26%	782,517
Nov 10, 2026	15.67	15.87	15.49	15.59	15.59	-0.70%	1,298,276
Nov 9, 2026	15.36	15.82	15.28	15.70	15.70	2.75%	1,589,908
Nov 6, 2026	14.54	15.35	14.34	15.28	15.28	2.55%	1,555,014
Nov 5, 2026	15.50	15.76	14.89	14.90	14.90	-2.68%	2,035,294
Nov 4, 2026	14.69	15.53	14.61	15.31	15.31	6.47%	3,289,649
Nov 3, 2026	14.21	15.06	13.61	14.38	14.38	8.28%	3,175,372
Nov 2, 2026	13.52	13.52	13.01	13.28	13.28	1.76%	1,841,523
Oct 30, 2026	13.01	13.26	12.83	13.05	13.05	0.93%	1,520,180
Oct 29, 2026	13.56	13.69	12.92	12.93	12.93	-3.36%	1,646,670
Oct 28, 2026	13.31	13.73	13.30	13.38	13.38	-0.67%	1,534,932
Oct 27, 2026	13.37	13.74	13.26	13.47	13.47	1.43%	1,483,616
Oct 26, 2026	13.40	13.67	13.11	13.28	13.28	-0.82%	1,440,894
Oct 23, 2026	13.60	13.76	13.21	13.39	13.39	-2.83%	1,330,172
Oct 22, 2026	13.75	14.06	13.60	13.78	13.78	0.51%	1,188,473
Oct 21, 2026	13.76	13.85	13.54	13.71	13.71	-0.44%	1,396,027
Oct 20, 2026	14.05	14.23	13.66	13.77	13.77	-0.79%	1,409,725
Oct 19, 2026	14.47	14.58	13.70	13.88	13.88	-4.93%	1,704,116
Oct 16, 2026	14.61	14.89	14.46	14.60	14.60	0.21%	1,237,956
Oct 15, 2026	14.21	14.71	14.21	14.57	14.57	2.68%	1,539,946
Oct 14, 2026	14.32	14.45	14.02	14.19	14.19	-0.14%	1,695,348
Oct 13, 2026	13.67	14.28	13.61	14.21	14.21	4.41%	1,706,700
Oct 12, 2026	13.07	13.79	13.02	13.61	13.61	4.45%	2,096,154
Oct 9, 2026	12.90	13.08	12.72	13.03	13.03	1.64%	1,488,604
Oct 8, 2026	12.70	12.89	12.65	12.82	12.82	1.34%	1,589,393
Oct 7, 2026	12.58	12.85	12.55	12.65	12.65	0.56%	1,535,036
Oct 6, 2026	12.60	12.82	12.55	12.58	12.58	0.64%	1,070,124
Oct 5, 2026	12.56	12.64	12.34	12.50	12.50	-0.48%	988,743
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