Herbalife Ltd. HLF
NYSE · United States · Consumer Non-Durables
$12.28+0.16 (+1.28%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $12.13 | -2.49% | $12.46 | $12.46 | $12.11 | 1.08M |
| 2026-09-29 | $12.44 | -1.27% | $12.64 | $12.80 | $12.41 | 1.01M |
| 2026-09-28 | $12.60 | +0.40% | $12.50 | $12.97 | $12.47 | 1.20M |
| 2026-09-25 | $12.55 | +2.78% | $12.25 | $12.64 | $12.08 | 2.12M |
| 2026-09-24 | $12.21 | +1.83% | $12.03 | $12.25 | $11.99 | 1.25M |
| 2026-09-23 | $11.99 | -1.96% | $12.15 | $12.18 | $11.92 | 1.25M |
| 2026-09-22 | $12.23 | +2.60% | $12.18 | $12.36 | $12.03 | 1.46M |
| 2026-09-21 | $11.92 | +0.25% | $11.92 | $12.03 | $11.73 | 1.01M |
| 2026-09-18 | $11.89 | +1.71% | $11.58 | $12.11 | $11.51 | 3.00M |
| 2026-09-17 | $11.69 | -1.18% | $12.39 | $12.40 | $11.65 | 1.13M |
| 2026-09-16 | $11.83 | -0.84% | $11.86 | $12.00 | $11.79 | 1.48M |
| 2026-09-15 | $11.93 | -1.00% | $11.97 | $12.02 | $11.79 | 1.28M |
| 2026-09-14 | $12.05 | +0.25% | $12.11 | $12.29 | $12.00 | 1.20M |
| 2026-09-11 | $12.02 | -2.12% | $12.48 | $12.53 | $11.94 | 1.22M |
| 2026-09-10 | $12.28 | -2.77% | $12.50 | $12.51 | $12.07 | 1.26M |
| 2026-09-09 | $12.63 | +1.61% | $12.12 | $12.65 | $11.99 | 1.67M |
| 2026-09-08 | $12.43 | +0.40% | $13.00 | $13.17 | $12.34 | 2.12M |
| 2026-09-04 | $12.38 | +1.73% | $12.03 | $12.45 | $11.90 | 1.06M |
| 2026-09-03 | $12.17 | +0.08% | $12.28 | $12.36 | $11.91 | 1.70M |
| 2026-09-02 | $12.16 | +5.56% | $11.52 | $12.23 | $11.52 | 2.63M |
| 2026-09-01 | $11.52 | +4.82% | $10.96 | $11.86 | $10.96 | 3.30M |
| 2026-08-31 | $10.99 | -11.58% | $11.33 | $11.35 | $10.41 | 5.51M |
| 2026-08-28 | $12.43 | +0.65% | $12.38 | $12.61 | $12.25 | 897.00K |
| 2026-08-27 | $12.35 | -0.32% | $12.41 | $12.56 | $12.25 | 1.08M |
| 2026-08-26 | $12.39 | -4.10% | $12.90 | $13.00 | $12.31 | 1.06M |
| 2026-08-25 | $12.92 | +2.70% | $12.57 | $12.95 | $12.43 | 1.19M |
| 2026-08-24 | $12.58 | -0.55% | $12.68 | $12.89 | $12.55 | 1.50M |
| 2026-08-21 | $12.65 | +4.12% | $12.19 | $12.75 | $12.09 | 1.55M |
| 2026-08-20 | $12.15 | -2.41% | $12.16 | $12.32 | $11.93 | 1.22M |
| 2026-08-19 | $12.45 | +0.89% | $12.50 | $12.94 | $12.37 | 1.43M |
| 2026-08-18 | $12.34 | +2.92% | $12.10 | $12.54 | $11.96 | 1.47M |
| 2026-08-17 | $11.99 | -2.76% | $12.17 | $12.17 | $11.83 | 1.38M |
| 2026-08-14 | $12.33 | +1.31% | $12.11 | $12.42 | $12.08 | 1.10M |
| 2026-08-13 | $12.17 | +4.11% | $11.80 | $12.24 | $11.75 | 1.28M |
| 2026-08-12 | $11.69 | -0.43% | $11.64 | $11.85 | $11.63 | 1.55M |
| 2026-08-11 | $11.74 | +1.91% | $11.57 | $11.81 | $11.43 | 1.80M |
| 2026-08-10 | $11.52 | -6.72% | $12.07 | $12.07 | $11.49 | 1.89M |
| 2026-08-07 | $12.35 | +7.30% | $11.60 | $12.36 | $11.49 | 2.32M |
| 2026-08-06 | $11.51 | -8.65% | $11.55 | $12.80 | $11.30 | 4.17M |
| 2026-08-05 | $12.60 | -1.56% | $12.61 | $12.90 | $12.38 | 2.17M |
| 2026-08-04 | $12.80 | +0.55% | $12.70 | $12.99 | $12.58 | 1.07M |
| 2026-08-03 | $12.73 | +2.50% | $12.73 | $12.85 | $12.54 | 1.09M |
| 2026-07-31 | $12.42 | -0.16% | $12.25 | $12.45 | $12.06 | 1.10M |
| 2026-07-30 | $12.44 | -0.56% | $12.38 | $12.61 | $12.22 | 910.10K |
| 2026-07-29 | $12.51 | -0.24% | $12.21 | $12.57 | $12.21 | 890.40K |
| 2026-07-28 | $12.54 | +2.96% | $12.35 | $12.64 | $12.27 | 941.70K |
| 2026-07-27 | $12.18 | +2.44% | $11.94 | $12.29 | $11.94 | 1.35M |
| 2026-07-24 | $11.89 | +0.76% | $11.81 | $12.07 | $11.74 | 940.90K |
| 2026-07-23 | $11.80 | -3.20% | $12.00 | $12.04 | $11.62 | 1.46M |
| 2026-07-22 | $12.19 | +1.25% | $12.02 | $12.34 | $11.98 | 1.30M |
| 2026-07-21 | $12.04 | -1.79% | $12.24 | $12.44 | $11.96 | 848.40K |
| 2026-07-20 | $12.26 | +2.25% | $12.11 | $12.32 | $11.90 | 1.26M |
| 2026-07-17 | $11.99 | -3.07% | $12.21 | $12.26 | $11.96 | 1.48M |
| 2026-07-16 | $12.37 | -0.80% | $12.66 | $12.70 | $12.26 | 1.30M |
| 2026-07-15 | $12.47 | +1.88% | $12.26 | $12.83 | $12.24 | 1.94M |
| 2026-07-14 | $12.24 | -6.56% | $13.11 | $13.26 | $12.19 | 3.30M |
| 2026-07-13 | $13.10 | -0.38% | $13.09 | $13.16 | $12.76 | 1.21M |
| 2026-07-10 | $13.15 | +1.94% | $12.95 | $13.28 | $12.79 | 1.30M |
| 2026-07-09 | $12.90 | +2.63% | $12.48 | $12.99 | $12.48 | 1.18M |
| 2026-07-08 | $12.57 | -4.34% | $13.03 | $13.14 | $12.45 | 1.83M |
| 2026-07-07 | $13.14 | +2.10% | $13.03 | $13.47 | $12.94 | 1.42M |
| 2026-07-06 | $12.87 | -1.83% | $13.00 | $13.20 | $12.61 | 1.19M |
| 2026-07-02 | $13.11 | +0.92% | $13.24 | $13.33 | $12.83 | 1.20M |
| 2026-07-01 | $12.99 | -1.22% | $12.96 | $13.31 | $12.84 | 2.03M |
| 2026-06-30 | $13.15 | +2.81% | $12.81 | $13.20 | $12.52 | 1.70M |
| 2026-06-29 | $12.79 | +1.99% | $12.55 | $12.80 | $12.22 | 1.67M |
| 2026-06-26 | $12.54 | +4.76% | $11.92 | $12.55 | $11.92 | 4.48M |
| 2026-06-25 | $11.97 | -4.01% | $12.53 | $12.55 | $11.81 | 2.46M |
| 2026-06-24 | $12.47 | +1.71% | $12.43 | $12.67 | $12.28 | 1.39M |
| 2026-06-23 | $12.26 | +1.07% | $12.08 | $12.42 | $12.01 | 1.35M |
| 2026-06-22 | $12.13 | +1.93% | $11.83 | $12.39 | $11.83 | 1.65M |
| 2026-06-18 | $11.90 | +2.41% | $11.66 | $12.10 | $11.66 | 2.94M |
| 2026-06-17 | $11.62 | -1.69% | $11.85 | $11.96 | $11.45 | 1.36M |
| 2026-06-16 | $11.82 | -1.25% | $12.02 | $12.14 | $11.68 | 1.63M |
| 2026-06-15 | $11.97 | -0.99% | $12.30 | $12.82 | $11.93 | 1.77M |
| 2026-06-12 | $12.09 | -0.90% | $12.34 | $12.49 | $11.81 | 1.48M |
| 2026-06-11 | $12.20 | +7.77% | $11.35 | $12.20 | $11.32 | 1.69M |
| 2026-06-10 | $11.32 | +0.18% | $11.37 | $11.60 | $11.28 | 1.45M |
| 2026-06-09 | $11.30 | -0.35% | $11.51 | $11.71 | $11.18 | 1.22M |
| 2026-06-08 | $11.34 | -0.79% | $11.41 | $11.62 | $11.33 | 1.30M |
| 2026-06-05 | $11.43 | +0.35% | $11.46 | $11.65 | $11.33 | 1.77M |
| 2026-06-04 | $11.39 | 0.00% | $11.61 | $11.75 | $11.18 | 1.39M |
| 2026-06-03 | $11.39 | -5.00% | $11.83 | $11.89 | $11.19 | 1.67M |
| 2026-06-02 | $11.99 | +0.76% | $12.11 | $12.41 | $11.95 | 1.62M |
| 2026-06-01 | $11.90 | -0.50% | $11.86 | $11.94 | $11.39 | 2.18M |
| 2026-05-29 | $11.96 | -4.63% | $12.47 | $12.54 | $11.90 | 2.34M |
| 2026-05-28 | $12.54 | +2.03% | $12.23 | $12.72 | $12.17 | 1.40M |
| 2026-05-27 | $12.29 | +1.40% | $12.08 | $12.64 | $12.08 | 1.79M |
| 2026-05-26 | $12.12 | -2.49% | $12.41 | $12.54 | $12.10 | 1.34M |
| 2026-05-22 | $12.43 | -2.05% | $12.76 | $12.94 | $12.41 | 870.90K |