Herbalife Ltd (HLF)
NYSE:HLF
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
15.24
15.78
15.11
15.23
15.23
+0.40%
980,854
0.64
Apr 09, 2026
14.92
15.30
14.82
15.17
15.17
+0.73%
773,964
0.50
Apr 08, 2026
14.57
15.09
14.28
15.06
15.06
+8.03%
2,398,240
1.55
Apr 07, 2026
14.15
14.18
13.72
13.94
13.94
-2.31%
1,401,202
0.90
Apr 06, 2026
13.92
14.49
13.92
14.27
14.27
+2.74%
1,132,108
0.73
Apr 03, 2026
14.15
14.21
13.57
13.89
13.89
0.00%
0
0.00
Apr 02, 2026
14.15
14.21
13.57
13.89
13.89
-3.47%
1,315,590
0.83
Apr 01, 2026
14.79
14.88
14.21
14.39
14.39
-2.24%
1,016,032
0.64
Mar 31, 2026
14.63
14.80
14.22
14.72
14.72
+2.15%
1,386,264
0.88
Mar 30, 2026
14.56
14.81
14.33
14.41
14.41
0.00%
929,736
0.59
Mar 27, 2026
14.66
14.80
14.29
14.41
14.41
-2.37%
1,102,386
0.69
Mar 26, 2026
15.16
15.30
14.72
14.76
14.76
-3.53%
1,345,091
0.84
Mar 25, 2026
14.93
15.31
14.72
15.30
15.30
+4.37%
897,231
0.56
Mar 24, 2026
14.54
14.85
14.44
14.66
14.66
-0.48%
976,857
0.61
Mar 23, 2026
14.97
15.20
14.67
14.73
14.73
+0.14%
1,602,267
1.00
Mar 20, 2026
14.97
15.12
14.35
14.71
14.71
-1.21%
3,388,505
2.15
Mar 19, 2026
15.00
15.23
14.58
14.89
14.89
-1.52%
1,255,257
0.80
Mar 18, 2026
15.37
15.40
15.05
15.12
15.12
-2.77%
767,328
0.48
Mar 17, 2026
15.53
15.80
15.45
15.55
15.55
+1.70%
769,389
0.48
Mar 16, 2026
15.58
15.84
15.20
15.29
15.29
-0.65%
1,092,575
0.67
Mar 13, 2026
15.24
15.55
15.12
15.39
15.39
+1.12%
1,172,914
0.71
Mar 12, 2026
15.50
15.65
15.13
15.22
15.22
-3.30%
859,782
0.50
Mar 11, 2026
16.17
16.39
15.60
15.74
15.74
-3.97%
1,031,899
0.59
Mar 10, 2026
16.63
16.92
16.24
16.39
16.39
-1.86%
1,519,833
0.85
Mar 09, 2026
15.17
16.78
14.41
16.70
16.70
+7.95%
3,459,647
1.94
Mar 06, 2026
15.73
16.25
15.40
15.47
15.47
-4.39%
1,609,224
0.90
Mar 05, 2026
16.80
16.93
15.97
16.18
16.18
-6.04%
2,061,868
1.16
Mar 04, 2026
17.73
17.78
17.21
17.22
17.22
-2.93%
1,402,550
0.79
Mar 03, 2026
18.67
18.69
17.72
17.74
17.74
-7.80%
1,745,860
0.99
Mar 02, 2026
19.10
19.43
18.62
19.24
19.24
-1.43%
1,493,247
0.84
Feb 27, 2026
19.30
19.76
19.17
19.52
19.52
+1.24%
1,499,946
0.85
Feb 26, 2026
19.45
19.54
18.82
19.28
19.28
+0.10%
1,133,657
0.63
Feb 25, 2026
19.55
19.55
19.05
19.26
19.26
-1.73%
1,213,447
0.67
Feb 24, 2026
19.92
20.10
19.29
19.60
19.60
-0.96%
2,011,214
1.14
Feb 23, 2026
20.15
20.40
19.20
19.79
19.79
-0.85%
1,904,546
1.05
Feb 20, 2026
19.30
19.99
19.11
19.96
19.96
+1.99%
2,798,077
1.56
Feb 19, 2026
18.98
20.34
18.10
19.57
19.57
+18.32%
7,529,589
4.38
Feb 18, 2026
15.93
16.69
15.80
16.54
16.54
+3.76%
3,550,277
2.00
Feb 17, 2026
15.74
16.32
15.71
15.94
15.94
+0.25%
1,416,151
0.79
Feb 16, 2026
16.03
16.13
15.61
15.90
15.90
0.00%
0
0.00
Feb 13, 2026
16.03
16.13
15.61
15.90
15.90
-1.12%
1,527,001
0.84
Feb 12, 2026
16.56
16.56
16.02
16.08
16.08
-2.90%
1,173,323
0.64
Feb 11, 2026
16.75
16.79
16.37
16.56
16.56
+0.30%
1,166,036
0.63
Feb 10, 2026
16.73
16.95
16.63
16.67
16.67
+0.97%
1,418,467
0.77
Feb 09, 2026
16.60
16.84
16.09
16.51
16.51
-2.83%
1,181,715
0.64
Feb 06, 2026
16.88
17.03
16.63
16.99
16.99
+1.80%
1,111,221
0.60
Feb 05, 2026
16.80
16.87
16.50
16.69
16.69
-1.36%
836,646
0.45
Feb 04, 2026
16.96
17.28
16.73
16.92
16.92
-0.12%
1,484,707
0.80
Feb 03, 2026
17.33
17.93
16.82
16.94
16.94
-2.64%
2,490,363
1.31
Feb 02, 2026
17.34
17.59
17.23
17.40
17.40
+0.93%
1,131,323
0.59
Rows: