NYSE : HLF
Herbalife Ltd. — Price history
Consumer Staples · Packaged Foods · United States
Last price 13.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.37B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Herbalife Ltd. (HLF) closed at 13.05 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.01 | 13.26 | 12.83 | 13.05 | 1,520,178 | +0.93% |
| 2026-10-29 | 13.56 | 13.685 | 12.92 | 12.93 | 1,646,670 | -3.36% |
| 2026-10-28 | 13.31 | 13.73 | 13.3 | 13.38 | 1,534,932 | -0.67% |
| 2026-10-27 | 13.37 | 13.74 | 13.26 | 13.47 | 1,483,616 | +1.43% |
| 2026-10-26 | 13.4 | 13.665 | 13.11 | 13.28 | 1,440,894 | -0.82% |
| 2026-10-23 | 13.6 | 13.76 | 13.205 | 13.39 | 1,330,172 | -2.83% |
| 2026-10-22 | 13.75 | 14.055 | 13.6 | 13.78 | 1,188,473 | +0.51% |
| 2026-10-21 | 13.76 | 13.85 | 13.54 | 13.71 | 1,396,027 | -0.44% |
| 2026-10-20 | 14.05 | 14.23 | 13.66 | 13.77 | 1,409,725 | -0.79% |
| 2026-10-19 | 14.47 | 14.58 | 13.695 | 13.88 | 1,704,116 | -4.93% |
| 2026-10-16 | 14.61 | 14.885 | 14.464 | 14.6 | 1,237,956 | +0.21% |
| 2026-10-15 | 14.21 | 14.71 | 14.21 | 14.57 | 1,539,946 | +2.68% |
| 2026-10-14 | 14.32 | 14.446 | 14.015 | 14.19 | 1,695,348 | -0.14% |
| 2026-10-13 | 13.67 | 14.28 | 13.61 | 14.21 | 1,706,700 | +4.41% |
| 2026-10-12 | 13.07 | 13.79 | 13.024 | 13.61 | 2,096,154 | +4.45% |
| 2026-10-09 | 12.9 | 13.08 | 12.72 | 13.03 | 1,488,604 | +1.64% |
| 2026-10-08 | 12.7 | 12.89 | 12.65 | 12.82 | 1,589,393 | +1.34% |
| 2026-10-07 | 12.58 | 12.85 | 12.55 | 12.65 | 1,535,036 | +0.56% |
| 2026-10-06 | 12.6 | 12.82 | 12.55 | 12.58 | 1,070,124 | +0.64% |
| 2026-10-05 | 12.56 | 12.64 | 12.335 | 12.5 | 988,743 | -0.48% |
| 2026-10-02 | 12.32 | 12.625 | 12.3 | 12.56 | 895,530 | +2.28% |
| 2026-10-01 | 12.2 | 12.43 | 12.14 | 12.28 | 1,065,555 | +1.24% |
| 2026-09-30 | 12.46 | 12.46 | 12.11 | 12.13 | 1,078,281 | -2.49% |
| 2026-09-29 | 12.64 | 12.8 | 12.41 | 12.44 | 1,007,289 | -1.27% |
| 2026-09-28 | 12.5 | 12.97 | 12.47 | 12.6 | 1,194,727 | +0.40% |
| 2026-09-25 | 12.25 | 12.64 | 12.08 | 12.55 | 2,113,798 | +2.78% |
| 2026-09-24 | 12.03 | 12.25 | 11.99 | 12.21 | 1,240,102 | +1.83% |
| 2026-09-23 | 12.15 | 12.175 | 11.915 | 11.99 | 1,248,680 | -1.96% |
| 2026-09-22 | 12.18 | 12.36 | 12.03 | 12.23 | 1,457,358 | +2.60% |
| 2026-09-21 | 11.92 | 12.03 | 11.73 | 11.92 | 1,006,923 | +0.25% |
| 2026-09-18 | 11.58 | 12.11 | 11.51 | 11.89 | 2,963,750 | +1.71% |
| 2026-09-17 | 12.39 | 12.4 | 11.65 | 11.69 | 1,125,158 | -1.18% |
| 2026-09-16 | 11.86 | 12 | 11.79 | 11.83 | 1,461,090 | -0.84% |
| 2026-09-15 | 11.97 | 12.02 | 11.79 | 11.93 | 1,272,586 | -1.00% |
| 2026-09-14 | 12.11 | 12.29 | 12.003 | 12.05 | 1,196,492 | +0.25% |
| 2026-09-11 | 12.48 | 12.528 | 11.94 | 12.02 | 1,221,190 | -2.12% |
| 2026-09-10 | 12.5 | 12.505 | 12.07 | 12.28 | 1,249,528 | -2.77% |
| 2026-09-09 | 12.12 | 12.65 | 11.99 | 12.63 | 1,667,573 | +1.61% |
| 2026-09-08 | 13 | 13.17 | 12.335 | 12.43 | 2,121,032 | +0.40% |
| 2026-09-04 | 12.03 | 12.45 | 11.9 | 12.38 | 1,048,495 | +1.73% |
| 2026-09-03 | 12.28 | 12.36 | 11.91 | 12.17 | 1,696,645 | +0.08% |
| 2026-09-02 | 11.52 | 12.23 | 11.52 | 12.16 | 2,626,526 | +5.56% |
| 2026-09-01 | 10.96 | 11.86 | 10.96 | 11.52 | 3,230,653 | +4.82% |
| 2026-08-31 | 11.33 | 11.35 | 10.41 | 10.99 | 5,479,108 | -11.58% |
| 2026-08-28 | 12.38 | 12.61 | 12.25 | 12.43 | 896,142 | +0.65% |
| 2026-08-27 | 12.41 | 12.555 | 12.25 | 12.35 | 1,075,411 | -0.32% |
| 2026-08-26 | 12.9 | 13 | 12.31 | 12.39 | 1,056,777 | -4.10% |
| 2026-08-25 | 12.57 | 12.945 | 12.428 | 12.92 | 1,188,221 | +2.70% |
| 2026-08-24 | 12.68 | 12.89 | 12.546 | 12.58 | 1,452,777 | -0.55% |
| 2026-08-21 | 12.19 | 12.75 | 12.09 | 12.65 | 1,547,286 | +4.12% |
| 2026-08-20 | 12.16 | 12.32 | 11.929 | 12.15 | 1,180,399 | -2.41% |
| 2026-08-19 | 12.5 | 12.94 | 12.37 | 12.45 | 1,393,872 | +0.89% |
| 2026-08-18 | 12.1 | 12.54 | 11.96 | 12.34 | 1,467,319 | +2.92% |
| 2026-08-17 | 12.17 | 12.17 | 11.83 | 11.99 | 1,381,025 | -2.76% |
| 2026-08-14 | 12.11 | 12.42 | 12.08 | 12.33 | 1,095,377 | +1.31% |
| 2026-08-13 | 11.8 | 12.235 | 11.745 | 12.17 | 1,280,059 | +4.11% |
| 2026-08-12 | 11.64 | 11.85 | 11.63 | 11.69 | 1,424,801 | -0.43% |
| 2026-08-11 | 11.57 | 11.807 | 11.432 | 11.74 | 1,705,959 | +1.91% |
| 2026-08-10 | 12.07 | 12.07 | 11.485 | 11.52 | 1,893,855 | -6.72% |
| 2026-08-07 | 11.6 | 12.355 | 11.49 | 12.35 | 2,260,278 | +7.30% |
| 2026-08-06 | 11.55 | 12.8 | 11.3 | 11.51 | 4,163,571 | -8.65% |
| 2026-08-05 | 12.61 | 12.895 | 12.38 | 12.6 | 2,149,461 | -1.56% |
| 2026-08-04 | 12.7 | 12.985 | 12.575 | 12.8 | 1,063,665 | +0.55% |
| 2026-08-03 | 12.73 | 12.85 | 12.54 | 12.73 | 1,063,428 | +2.50% |
| 2026-07-31 | 12.25 | 12.45 | 12.06 | 12.42 | 1,104,647 | -0.16% |
| 2026-07-30 | 12.38 | 12.608 | 12.22 | 12.44 | 903,274 | -0.56% |
| 2026-07-29 | 12.21 | 12.57 | 12.21 | 12.51 | 890,348 | -0.24% |
| 2026-07-28 | 12.35 | 12.64 | 12.265 | 12.54 | 941,657 | +2.96% |
| 2026-07-27 | 11.94 | 12.29 | 11.94 | 12.18 | 1,349,749 | +2.44% |
| 2026-07-24 | 11.81 | 12.068 | 11.74 | 11.89 | 940,910 | +0.76% |
| 2026-07-23 | 12 | 12.04 | 11.62 | 11.8 | 1,463,363 | -3.20% |
| 2026-07-22 | 12.02 | 12.34 | 11.982 | 12.19 | 1,301,613 | +1.25% |
| 2026-07-21 | 12.24 | 12.44 | 11.96 | 12.04 | 848,187 | -1.79% |
| 2026-07-20 | 12.11 | 12.322 | 11.9 | 12.26 | 1,252,206 | +2.25% |
| 2026-07-17 | 12.21 | 12.26 | 11.96 | 11.99 | 1,476,718 | -3.07% |
| 2026-07-16 | 12.66 | 12.7 | 12.26 | 12.37 | 1,302,032 | -0.80% |
| 2026-07-15 | 12.26 | 12.83 | 12.235 | 12.47 | 1,935,223 | +1.88% |
| 2026-07-14 | 13.11 | 13.257 | 12.185 | 12.24 | 3,296,856 | -6.56% |
| 2026-07-13 | 13.09 | 13.16 | 12.76 | 13.1 | 1,208,424 | -0.38% |
| 2026-07-10 | 12.95 | 13.28 | 12.785 | 13.15 | 1,299,440 | +1.94% |
| 2026-07-09 | 12.48 | 12.985 | 12.48 | 12.9 | 1,179,606 | +2.63% |
| 2026-07-08 | 13.03 | 13.14 | 12.453 | 12.57 | 1,833,504 | -4.34% |
| 2026-07-07 | 13.03 | 13.47 | 12.94 | 13.14 | 1,418,050 | +2.10% |
| 2026-07-06 | 13 | 13.195 | 12.61 | 12.87 | 1,187,758 | -1.83% |
| 2026-07-02 | 13.24 | 13.33 | 12.825 | 13.11 | 1,196,867 | +0.92% |
| 2026-07-01 | 12.96 | 13.31 | 12.84 | 12.99 | 2,023,391 | -1.22% |
| 2026-06-30 | 12.81 | 13.2 | 12.52 | 13.15 | 1,702,496 | +2.81% |
| 2026-06-29 | 12.55 | 12.8 | 12.22 | 12.79 | 1,665,835 | +1.99% |
| 2026-06-26 | 11.92 | 12.55 | 11.92 | 12.54 | 3,729,041 | +4.76% |
| 2026-06-25 | 12.53 | 12.55 | 11.809 | 11.97 | 2,457,596 | -4.01% |
| 2026-06-24 | 12.43 | 12.666 | 12.281 | 12.47 | 1,393,447 | +1.71% |
| 2026-06-23 | 12.08 | 12.415 | 12.007 | 12.26 | 1,344,946 | +1.07% |
| 2026-06-22 | 11.83 | 12.39 | 11.83 | 12.13 | 1,652,131 | +1.93% |
| 2026-06-18 | 11.66 | 12.1 | 11.66 | 11.9 | 2,936,370 | +2.41% |
| 2026-06-17 | 11.85 | 11.96 | 11.45 | 11.62 | 1,354,371 | -1.69% |
| 2026-06-16 | 12.02 | 12.14 | 11.675 | 11.82 | 1,615,308 | -1.25% |
| 2026-06-15 | 12.3 | 12.82 | 11.93 | 11.97 | 1,759,992 | -0.99% |
| 2026-06-12 | 12.34 | 12.49 | 11.81 | 12.09 | 1,481,041 | -0.90% |
| 2026-06-11 | 11.35 | 12.2 | 11.32 | 12.2 | 1,687,813 | +7.77% |
| 2026-06-10 | 11.37 | 11.6 | 11.275 | 11.32 | 1,446,569 | +0.18% |
| 2026-06-09 | 11.51 | 11.71 | 11.175 | 11.3 | 1,216,472 | -0.35% |
| 2026-06-08 | 11.41 | 11.62 | 11.33 | 11.34 | 1,300,374 | -0.79% |
| 2026-06-05 | 11.46 | 11.645 | 11.33 | 11.43 | 1,768,380 | +0.35% |
| 2026-06-04 | 11.61 | 11.75 | 11.18 | 11.39 | 1,393,000 | +0.00% |
| 2026-06-03 | 11.83 | 11.885 | 11.19 | 11.39 | 1,674,069 | -5.00% |
| 2026-06-02 | 12.11 | 12.41 | 11.95 | 11.99 | 1,620,823 | +0.76% |
| 2026-06-01 | 11.86 | 11.94 | 11.39 | 11.9 | 2,174,393 | -0.50% |
| 2026-05-29 | 12.47 | 12.54 | 11.9 | 11.96 | 2,323,567 | -4.63% |
| 2026-05-28 | 12.23 | 12.72 | 12.165 | 12.54 | 1,401,954 | +2.03% |
| 2026-05-27 | 12.08 | 12.635 | 12.08 | 12.29 | 1,793,348 | +1.40% |
| 2026-05-26 | 12.41 | 12.54 | 12.1 | 12.12 | 1,335,991 | -2.49% |
| 2026-05-22 | 12.76 | 12.94 | 12.41 | 12.43 | 860,999 | -2.05% |
| 2026-05-21 | 12.32 | 12.7 | 12.17 | 12.69 | 1,198,292 | +0.95% |
| 2026-05-20 | 12.29 | 12.752 | 12.28 | 12.57 | 1,468,402 | +3.37% |
| 2026-05-19 | 12.48 | 12.57 | 12.1 | 12.16 | 1,391,920 | -3.42% |
| 2026-05-18 | 12.82 | 13.2 | 12.575 | 12.59 | 1,312,113 | -1.87% |
| 2026-05-15 | 12.92 | 13.22 | 12.7 | 12.83 | 1,459,936 | -1.53% |
| 2026-05-14 | 13.13 | 13.29 | 13 | 13.03 | 1,094,744 | +0.23% |
| 2026-05-13 | 13.46 | 13.46 | 12.85 | 13 | 1,637,530 | -4.62% |
| 2026-05-12 | 13.45 | 13.65 | 13.25 | 13.63 | 1,901,334 | +0.89% |