Herbalife Ltd. HLF
15.96 USD +0.75 (+4.93%)
Regular-session close
15.95 -0.01 -0.06%
After hours · Nov 13, 6:09 PM ET
15.26 Day range 15.99
8.80 52-week range 19.96
- YTD
- +23.82%
- 1 year
- +69.25%
HLF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 15.29 | 15.99 | 15.26 | 15.96 | +0.75 | +4.93% | 1,542,994 |
| Nov 12, 2026 | 15.52 | 15.60 | 15.09 | 15.21 | -0.34 | -2.19% | 1,096,816 |
| Nov 11, 2026 | 15.44 | 15.60 | 15.29 | 15.55 | -0.04 | -0.26% | 782,415 |
| Nov 10, 2026 | 15.67 | 15.87 | 15.49 | 15.59 | -0.11 | -0.70% | 1,298,300 |
| Nov 9, 2026 | 15.36 | 15.82 | 15.28 | 15.70 | +0.42 | +2.75% | 1,589,800 |
| Nov 6, 2026 | 14.54 | 15.35 | 14.34 | 15.28 | +0.38 | +2.55% | 1,555,000 |
| Nov 5, 2026 | 15.50 | 15.76 | 14.89 | 14.90 | -0.41 | -2.68% | 2,034,600 |
| Nov 4, 2026 | 14.69 | 15.53 | 14.61 | 15.31 | +0.93 | +6.47% | 3,289,500 |
| Nov 3, 2026 | 14.21 | 15.06 | 13.61 | 14.38 | +1.10 | +8.28% | 3,170,300 |
| Nov 2, 2026 | 13.52 | 13.52 | 13.01 | 13.28 | +0.23 | +1.76% | 1,839,800 |
| Oct 30, 2026 | 13.01 | 13.26 | 12.83 | 13.05 | +0.12 | +0.93% | 1,520,200 |
| Oct 29, 2026 | 13.56 | 13.69 | 12.92 | 12.93 | -0.45 | -3.36% | 1,646,300 |
| Oct 28, 2026 | 13.31 | 13.73 | 13.30 | 13.38 | -0.09 | -0.67% | 1,534,900 |
| Oct 27, 2026 | 13.37 | 13.74 | 13.26 | 13.47 | +0.19 | +1.43% | 1,483,600 |
| Oct 26, 2026 | 13.40 | 13.67 | 13.11 | 13.28 | -0.11 | -0.82% | 1,440,900 |
| Oct 23, 2026 | 13.60 | 13.76 | 13.21 | 13.39 | -0.39 | -2.83% | 1,330,200 |
| Oct 22, 2026 | 13.75 | 14.06 | 13.60 | 13.78 | +0.07 | +0.51% | 1,188,500 |
| Oct 21, 2026 | 13.76 | 13.85 | 13.54 | 13.71 | -0.06 | -0.44% | 1,396,000 |
| Oct 20, 2026 | 14.05 | 14.23 | 13.66 | 13.77 | -0.11 | -0.79% | 1,408,400 |
| Oct 19, 2026 | 14.47 | 14.58 | 13.70 | 13.88 | -0.72 | -4.93% | 1,702,100 |
| Oct 16, 2026 | 14.61 | 14.89 | 14.46 | 14.60 | +0.03 | +0.21% | 1,238,000 |
| Oct 15, 2026 | 14.21 | 14.71 | 14.21 | 14.57 | +0.38 | +2.68% | 1,627,700 |
| Oct 14, 2026 | 14.32 | 14.45 | 14.01 | 14.19 | -0.02 | -0.14% | 1,695,300 |
| Oct 13, 2026 | 13.67 | 14.28 | 13.61 | 14.21 | +0.60 | +4.41% | 1,708,900 |
| Oct 12, 2026 | 13.07 | 13.79 | 13.02 | 13.61 | +0.58 | +4.45% | 2,096,400 |
| Oct 9, 2026 | 12.90 | 13.08 | 12.72 | 13.03 | +0.21 | +1.64% | 1,488,600 |
| Oct 8, 2026 | 12.70 | 12.89 | 12.65 | 12.82 | +0.17 | +1.34% | 1,589,500 |
| Oct 7, 2026 | 12.58 | 12.85 | 12.55 | 12.65 | +0.07 | +0.56% | 1,535,000 |
| Oct 6, 2026 | 12.60 | 12.82 | 12.55 | 12.58 | +0.08 | +0.64% | 1,075,100 |
| Oct 5, 2026 | 12.56 | 12.64 | 12.34 | 12.50 | -0.06 | -0.48% | 1,030,300 |
| Oct 2, 2026 | 12.32 | 12.63 | 12.30 | 12.56 | +0.28 | +2.28% | 895,500 |
| Oct 1, 2026 | 12.20 | 12.43 | 12.14 | 12.28 | +0.15 | +1.24% | 1,065,800 |
| Sep 30, 2026 | 12.46 | 12.46 | 12.11 | 12.13 | -0.31 | -2.49% | 1,078,300 |
| Sep 29, 2026 | 12.64 | 12.80 | 12.41 | 12.44 | -0.16 | -1.27% | 1,007,300 |
| Sep 28, 2026 | 12.50 | 12.97 | 12.47 | 12.60 | +0.05 | +0.40% | 1,197,900 |
| Sep 25, 2026 | 12.25 | 12.64 | 12.08 | 12.55 | +0.34 | +2.78% | 2,117,100 |
| Sep 24, 2026 | 12.03 | 12.25 | 11.99 | 12.21 | +0.22 | +1.83% | 1,251,300 |
| Sep 23, 2026 | 12.15 | 12.18 | 11.92 | 11.99 | -0.24 | -1.96% | 1,248,800 |
| Sep 22, 2026 | 12.18 | 12.36 | 12.03 | 12.23 | +0.31 | +2.60% | 1,458,500 |
| Sep 21, 2026 | 11.92 | 12.03 | 11.73 | 11.92 | +0.03 | +0.25% | 1,008,000 |
| Sep 18, 2026 | 11.58 | 12.11 | 11.51 | 11.89 | +0.20 | +1.71% | 2,998,300 |
| Sep 17, 2026 | 12.39 | 12.40 | 11.65 | 11.69 | -0.14 | -1.18% | 1,127,200 |
| Sep 16, 2026 | 11.86 | 12.00 | 11.79 | 11.83 | -0.10 | -0.84% | 1,478,700 |
| Sep 15, 2026 | 11.97 | 12.02 | 11.79 | 11.93 | -0.12 | -1.00% | 1,281,100 |
| Sep 14, 2026 | 12.11 | 12.29 | 12.00 | 12.05 | +0.03 | +0.25% | 1,197,600 |
| Sep 11, 2026 | 12.48 | 12.53 | 11.94 | 12.02 | -0.26 | -2.12% | 1,222,200 |
| Sep 10, 2026 | 12.50 | 12.51 | 12.07 | 12.28 | -0.35 | -2.77% | 1,256,200 |
| Sep 9, 2026 | 12.12 | 12.65 | 11.99 | 12.63 | +0.20 | +1.61% | 1,667,900 |
| Sep 8, 2026 | 13.00 | 13.17 | 12.34 | 12.43 | +0.05 | +0.40% | 2,121,900 |
| Sep 4, 2026 | 12.03 | 12.45 | 11.90 | 12.38 | +0.21 | +1.73% | 1,055,800 |
| Sep 3, 2026 | 12.28 | 12.36 | 11.91 | 12.17 | +0.01 | +0.08% | 1,696,600 |
| Sep 2, 2026 | 11.52 | 12.23 | 11.52 | 12.16 | +0.64 | +5.56% | 2,628,700 |
| Sep 1, 2026 | 10.96 | 11.86 | 10.96 | 11.52 | +0.53 | +4.82% | 3,299,600 |
| Aug 31, 2026 | 11.33 | 11.35 | 10.41 | 10.99 | -1.44 | -11.58% | 5,506,200 |
| Aug 28, 2026 | 12.38 | 12.61 | 12.25 | 12.43 | +0.08 | +0.65% | 897,000 |
| Aug 27, 2026 | 12.41 | 12.56 | 12.25 | 12.35 | -0.04 | -0.32% | 1,075,600 |
| Aug 26, 2026 | 12.90 | 13.00 | 12.31 | 12.39 | -0.53 | -4.10% | 1,057,000 |
| Aug 25, 2026 | 12.57 | 12.95 | 12.43 | 12.92 | +0.34 | +2.70% | 1,190,900 |
| Aug 24, 2026 | 12.68 | 12.89 | 12.55 | 12.58 | -0.07 | -0.55% | 1,495,300 |
| Aug 21, 2026 | 12.19 | 12.75 | 12.09 | 12.65 | +0.50 | +4.12% | 1,547,900 |
| Aug 20, 2026 | 12.16 | 12.32 | 11.93 | 12.15 | -0.30 | -2.41% | 1,215,500 |
| Aug 19, 2026 | 12.50 | 12.94 | 12.37 | 12.45 | +0.11 | +0.89% | 1,429,100 |
| Aug 18, 2026 | 12.10 | 12.54 | 11.96 | 12.34 | +0.35 | +2.92% | 1,467,300 |
| Aug 17, 2026 | 12.17 | 12.17 | 11.83 | 11.99 | -0.34 | -2.76% | 1,381,200 |
| Aug 14, 2026 | 12.11 | 12.42 | 12.08 | 12.33 | +0.16 | +1.31% | 1,097,900 |
65 days, newest first. Daily bars as drawn on the HLF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.