Dark

HLF
Herbalife Ltd.
stock NYSE

At Close

Jul 24, 2026 3:59:56 PM EDT

11.89USD+0.763%(+0.09)940,911

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 22, 2026 8:25:30 AM EDT

12.00USD+1.695%(+0.20)0

After-hours

Jul 24, 2026 4:10:30 PM EDT

11.89USD0.000%(0.00)178,823

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	11.8100	12.067500	11.7400	11.8900	+0.763%	940,911	0.000%
2026-07-23	12.0000	12.040000	11.6200	11.8000	-3.199%	1,463,367	+0.763%
2026-07-22	12.0200	12.340000	11.9821	12.1900	+1.246%	1,301,881	-2.461%
2026-07-21	12.2400	12.440000	11.9600	12.0400	-1.794%	848,388	-1.246%
2026-07-20	12.1100	12.322300	11.9000	12.2600	+2.252%	1,257,893	-3.018%
2026-07-17	12.2100	12.260000	11.9600	11.9900	-3.072%	1,477,666	-0.834%
2026-07-16	12.6600	12.700000	12.2600	12.3700	-0.802%	1,304,459	-3.880%
2026-07-15	12.2600	12.830000	12.2350	12.4700	+1.879%	1,935,234	-4.651%
2026-07-14	13.1100	13.257400	12.1850	12.2400	-6.565%	3,297,056	-2.859%
2026-07-13	13.0900	13.160000	12.7600	13.1000	-0.380%	1,209,039	-9.237%
2026-07-10	12.9500	13.280000	12.7850	13.1500	+1.938%	1,299,440	-9.582%
2026-07-09	12.4800	12.985000	12.4800	12.9000	+2.625%	1,180,539	-7.829%
2026-07-08	13.0300	13.140000	12.4530	12.5700	-4.338%	1,834,894	-5.410%
2026-07-07	13.0300	13.470000	12.9400	13.1400	+2.098%	1,418,164	-9.513%
2026-07-06	13.0000	13.195000	12.6100	12.8700	-1.831%	1,187,828	-7.615%
2026-07-02	13.2400	13.329900	12.8250	13.1100	+0.924%	1,197,599	-9.306%
2026-07-01	12.9600	13.310000	12.8400	12.9900	-1.217%	2,028,372	-8.468%
2026-06-30	12.8100	13.200000	12.5200	13.1500	+2.815%	1,702,830	-9.582%
2026-06-29	12.5500	12.800000	12.2200	12.7900	+1.994%	1,669,408	-7.037%
2026-06-26	11.9200	12.550000	11.9200	12.5400	+4.762%	4,478,271	-5.183%
2026-06-25	12.5300	12.550000	11.8086	11.9700	-4.010%	2,459,604	-0.668%
2026-06-24	12.4300	12.666155	12.2809	12.4700	+1.713%	1,393,633	-4.651%
2026-06-23	12.0800	12.415000	12.0065	12.2600	+1.072%	1,347,265	-3.018%
2026-06-22	11.8300	12.390000	11.8300	12.1300	+1.933%	1,652,780	-1.979%
2026-06-18	11.6600	12.100000	11.6600	11.9000	+2.410%	2,936,371	-0.084%
2026-06-17	11.8500	11.960000	11.4500	11.6200	-1.692%	1,357,090	+2.324%
2026-06-16	12.0200	12.140000	11.6750	11.8200	-1.253%	1,625,064	+0.592%
2026-06-15	12.3000	12.820000	11.9300	11.9700	-0.993%	1,767,975	-0.668%
2026-06-12	12.3400	12.490000	11.8100	12.0900	-0.902%	1,481,052	-1.654%
2026-06-11	11.3500	12.200000	11.3200	12.2000	+7.774%	1,687,863	-2.541%
2026-06-10	11.3700	11.600000	11.2750	11.3200	+0.177%	1,446,575	+5.035%
2026-06-09	11.5100	11.710000	11.1750	11.3000	-0.353%	1,216,682	+5.221%
2026-06-08	11.4100	11.620000	11.3300	11.3400	-0.787%	1,300,561	+4.850%
2026-06-05	11.4600	11.645000	11.3300	11.4300	+0.351%	1,768,709	+4.024%
2026-06-04	11.6100	11.750000	11.1800	11.3900	0.000%	1,393,994	+4.390%
2026-06-03	11.8300	11.885000	11.1900	11.3900	-5.004%	1,674,082	+4.390%
2026-06-02	12.1100	12.410000	11.9500	11.9900	+0.756%	1,620,931	-0.834%
2026-06-01	11.8600	11.940000	11.3900	11.9000	-0.502%	2,180,286	-0.084%
2026-05-29	12.4700	12.540000	11.9000	11.9600	-4.625%	2,342,838	-0.585%
2026-05-28	12.2300	12.720000	12.1650	12.5400	+2.034%	1,402,080	-5.183%
2026-05-27	12.0800	12.635000	12.0800	12.2900	+1.403%	1,793,714	-3.255%
2026-05-26	12.4100	12.540000	12.1000	12.1200	-2.494%	1,336,244	-1.898%
2026-05-22	12.7600	12.940000	12.4100	12.4300	-2.049%	871,021	-4.344%
2026-05-21	12.3200	12.700000	12.1700	12.6900	+0.955%	1,198,316	-6.304%
2026-05-20	12.2900	12.751700	12.2800	12.5700	+3.372%	1,468,403	-5.410%
2026-05-19	12.4800	12.570000	12.1000	12.1600	-3.415%	1,413,755	-2.220%
2026-05-18	12.8200	13.200000	12.5750	12.5900	-1.871%	1,312,646	-5.560%
2026-05-15	12.9200	13.220000	12.7000	12.8300	-1.535%	1,459,936	-7.327%
2026-05-14	13.1300	13.290000	13.0000	13.0300	+0.231%	1,094,745	-8.749%
2026-05-13	13.4600	13.460000	12.8500	13.0000	-4.622%	1,637,531	-8.538%
2026-05-12	13.4500	13.650000	13.2500	13.6300	+0.888%	1,901,335	-12.766%
2026-05-11	14.4000	14.400000	13.4800	13.5100	-5.590%	2,458,834	-11.991%
2026-05-08	14.5000	14.710000	14.0300	14.3100	-1.242%	2,344,977	-16.911%
2026-05-07	16.7200	16.720000	14.0200	14.4900	-11.861%	3,419,510	-17.943%
2026-05-06	16.4000	16.820000	16.1600	16.4400	+1.107%	1,207,013	-27.676%
2026-05-05	16.0000	16.290000	15.7101	16.2600	+2.781%	1,332,572	-26.876%
2026-05-04	16.3700	16.445000	15.5000	15.8200	-2.826%	1,200,409	-24.842%
2026-05-01	16.4900	16.980000	16.1750	16.2800	-1.928%	917,785	-26.966%
2026-04-30	16.0500	16.780000	15.9450	16.6000	+3.880%	946,589	-28.373%
2026-04-29	16.3900	16.530000	15.8600	15.9800	-3.909%	927,985	-25.594%
2026-04-28	16.5700	16.920000	16.4000	16.6300	+1.033%	1,197,079	-28.503%
2026-04-27	16.6260	16.626000	16.3000	16.4600	-0.724%	736,294	-27.764%
2026-04-24	16.2500	16.645000	16.1700	16.5800	+2.472%	970,205	-28.287%
2026-04-23	16.4000	16.670000	16.0500	16.1800	-1.939%	657,946	-26.514%
2026-04-22	16.7400	16.860000	16.4400	16.5000	+0.121%	691,989	-27.939%
2026-04-21	16.9300	17.135000	16.3050	16.4800	-2.945%	975,597	-27.852%
2026-04-20	17.0000	17.025000	16.6600	16.9800	-0.235%	830,131	-29.976%
2026-04-17	16.5500	17.460000	16.4300	17.0200	+5.257%	1,279,502	-30.141%
2026-04-16	16.6800	16.780000	16.1700	16.1700	-4.263%	1,244,568	-26.469%
2026-04-15	16.7500	17.285000	16.6200	16.8900	+1.320%	1,214,906	-29.603%
2026-04-14	16.0100	17.090000	15.8000	16.6700	+7.341%	1,686,499	-28.674%
2026-04-13	15.1000	15.565000	14.8975	15.5300	+1.970%	835,523	-23.439%
2026-04-10	15.2400	15.780000	15.1100	15.2300	+0.396%	980,854	-21.930%
2026-04-09	14.9200	15.300000	14.8200	15.1700	+0.730%	773,965	-21.622%
2026-04-08	14.5700	15.090000	14.2800	15.0600	+8.034%	2,398,442	-21.049%
2026-04-07	14.1500	14.175000	13.7200	13.9400	-2.313%	1,401,203	-14.706%
2026-04-06	13.9200	14.490000	13.9200	14.2700	+2.736%	1,132,108	-16.678%
2026-04-02	14.1500	14.210000	13.5700	13.8900	-3.475%	1,315,591	-14.399%
2026-04-01	14.7900	14.880000	14.2100	14.3900	-2.242%	1,016,033	-17.373%
2026-03-31	14.6300	14.800000	14.2200	14.7200	+2.151%	1,386,265	-19.226%
2026-03-30	14.5600	14.810000	14.3300	14.4100	0.000%	929,736	-17.488%
2026-03-27	14.6600	14.800000	14.2909	14.4100	-2.371%	1,102,387	-17.488%
2026-03-26	15.1600	15.295000	14.7150	14.7600	-3.529%	1,345,092	-19.444%
2026-03-25	14.9300	15.310000	14.7200	15.3000	+4.366%	898,563	-22.288%
2026-03-24	14.5400	14.850000	14.4350	14.6600	-0.475%	976,938	-18.895%
2026-03-23	14.9700	15.200000	14.6657	14.7300	+0.136%	1,602,276	-19.280%
2026-03-20	14.9700	15.120000	14.3450	14.7100	-1.209%	3,388,852	-19.171%
2026-03-19	15.0000	15.230000	14.5800	14.8900	-1.521%	1,273,017	-20.148%
2026-03-18	15.3700	15.400000	15.0500	15.1200	-2.765%	767,331	-21.362%
2026-03-17	15.5300	15.800000	15.4500	15.5500	+1.700%	769,641	-23.537%
2026-03-16	15.5800	15.840000	15.2000	15.2900	-0.650%	1,092,833	-22.237%
2026-03-13	15.2400	15.550000	15.1200	15.3900	+1.117%	1,173,031	-22.742%
2026-03-12	15.5000	15.650000	15.1300	15.2200	-3.304%	861,696	-21.879%
2026-03-11	16.1700	16.385000	15.5950	15.7400	-3.966%	1,032,005	-24.460%
2026-03-10	16.6300	16.920000	16.2423	16.3900	-1.856%	1,519,899	-27.456%
2026-03-09	15.1700	16.780000	14.4100	16.7000	+7.951%	3,459,678	-28.802%
2026-03-06	15.7300	16.245000	15.3950	15.4700	-4.388%	1,609,225	-23.142%
2026-03-05	16.8000	16.925000	15.9700	16.1800	-6.039%	2,061,869	-26.514%
2026-03-04	17.7300	17.782700	17.2100	17.2200	-2.931%	1,402,550	-30.952%
2026-03-03	18.6700	18.693000	17.7200	17.7400	-7.796%	1,745,861	-32.976%
2026-03-02	19.1000	19.430000	18.6221	19.2400	-1.434%	1,493,247	-38.202%
2026-02-27	19.3000	19.758000	19.1700	19.5200	+1.245%	1,499,947	-39.088%
2026-02-26	19.4500	19.540000	18.8200	19.2800	+0.104%	1,123,348	-38.330%
2026-02-25	19.5500	19.550000	19.0500	19.2600	-1.735%	1,213,448	-38.266%
2026-02-24	19.9200	20.100000	19.2900	19.6000	-0.960%	2,011,214	-39.337%
2026-02-23	20.1500	20.400000	19.2000	19.7900	-0.852%	1,904,546	-39.919%
2026-02-20	19.3000	19.990000	19.1115	19.9600	+1.993%	2,798,077	-40.431%
2026-02-19	18.9800	20.340000	18.1000	19.5700	+18.319%	7,529,589	-39.244%
2026-02-18	15.9300	16.690000	15.8000	16.5400	+3.764%	3,550,277	-28.114%
2026-02-17	15.7400	16.320000	15.7100	15.9400	+0.252%	1,416,151	-25.408%
2026-02-13	16.0300	16.130000	15.6100	15.9000	-1.119%	1,527,001	-25.220%
2026-02-12	16.5600	16.560000	16.0200	16.0800	-2.899%	1,173,323	-26.057%
2026-02-11	16.7500	16.790000	16.3700	16.5600	-0.660%	1,165,936	-28.200%
2026-02-10	16.7300	16.950000	16.6250	16.6700	+0.969%	1,418,467	-28.674%
2026-02-09	16.6000	16.840000	16.0892	16.5100	-2.825%	1,181,715	-27.983%
2026-02-06	16.8800	17.026600	16.6250	16.9900	+1.797%	1,111,221	-30.018%
2026-02-05	16.8000	16.872500	16.5043	16.6900	-1.359%	836,646	-28.760%
2026-02-04	16.9600	17.280000	16.7300	16.9200	-0.118%	1,485,038	-29.728%
2026-02-03	17.3300	17.930000	16.8200	16.9400	-2.644%	2,490,363	-29.811%
2026-02-02	17.3400	17.590000	17.2300	17.4000	+0.928%	1,131,323	-31.667%
2026-01-30	16.7200	17.600000	16.6800	17.2400	+1.531%	1,216,576	-31.032%
2026-01-29	16.6100	17.080000	16.5100	16.9800	+2.971%	973,184	-29.976%
2026-01-28	16.8000	16.910000	16.4000	16.4900	-2.656%	1,159,162	-27.896%
2026-01-27	16.6900	17.070000	16.5000	16.9400	+0.534%	967,190	-29.811%
2026-01-26	16.4900	16.940000	16.4900	16.8500	+1.262%	832,309	-29.436%
2026-01-23	16.8700	17.070000	16.2215	16.6400	-1.771%	1,731,899	-28.546%
2026-01-22	17.3400	17.670000	16.8300	16.9400	-2.307%	1,712,845	-29.811%
2026-01-21	17.1100	17.429900	16.8400	17.3400	+2.422%	1,965,076	-31.430%
2026-01-20	16.6100	16.995000	16.5430	16.9300	-0.236%	1,348,813	-29.770%
2026-01-16	16.5200	17.130000	16.3901	16.9700	+1.739%	1,833,881	-29.935%
2026-01-15	15.8400	16.810000	15.6800	16.6800	+4.972%	2,904,718	-28.717%
2026-01-14	15.6100	15.980000	15.5450	15.8900	+1.794%	1,577,204	-25.173%
2026-01-13	15.3900	15.610000	15.1200	15.6100	+1.960%	1,355,421	-23.831%
2026-01-12	15.0500	15.459900	14.9000	15.3100	+2.203%	2,191,510	-22.338%
2026-01-09	14.6400	15.010000	14.5400	14.9800	+2.113%	2,703,544	-20.628%
2026-01-08	14.5000	14.670000	14.3000	14.6700	+3.020%	1,242,004	-18.950%
2026-01-07	14.1100	14.265000	13.7700	14.2400	+0.993%	1,452,809	-16.503%
2026-01-06	13.1900	14.210000	13.0650	14.1000	+9.218%	2,464,846	-15.674%
2026-01-05	12.6900	13.110000	12.6800	12.9100	+0.702%	1,245,170	-7.901%
2026-01-02	12.8500	13.045000	12.6900	12.8200	-0.543%	1,345,543	-7.254%
2025-12-31	12.8000	13.000000	12.6831	12.8900	+0.389%	1,621,588	-7.758%
2025-12-30	12.7400	12.920000	12.5500	12.8400	+0.627%	1,851,467	-7.399%
2025-12-29	13.3200	13.540000	12.7400	12.7600	-4.276%	1,964,999	-6.818%
2025-12-26	14.1900	14.220000	13.3150	13.3300	-5.994%	986,879	-10.803%
2025-12-24	13.6900	14.280000	13.6750	14.1800	+3.277%	2,579,787	-16.150%
2025-12-23	13.6400	13.820000	13.4843	13.7300	+0.586%	1,336,118	-13.401%
2025-12-22	14.0000	14.060000	13.6000	13.6500	-2.430%	1,401,172	-12.894%
2025-12-19	14.1500	14.190000	13.7350	13.9900	-1.548%	2,402,515	-15.011%
2025-12-18	14.4900	14.500000	14.0600	14.2100	-0.629%	1,416,208	-16.327%
2025-12-17	14.4800	14.660000	14.2100	14.3000	-1.038%	1,956,778	-16.853%
2025-12-16	14.8900	14.950000	14.3601	14.4500	-3.020%	2,193,020	-17.716%
2025-12-15	14.9200	15.170000	14.5900	14.9000	+1.085%	5,236,076	-20.201%
2025-12-12	14.4500	15.000000	14.2920	14.7400	+4.096%	3,135,141	-19.335%
2025-12-11	13.5000	14.340000	13.4500	14.1600	+4.889%	3,927,409	-16.031%
2025-12-10	12.5700	13.585000	12.5500	13.5000	+7.399%	3,446,439	-11.926%
2025-12-09	11.8400	12.690000	11.6595	12.5700	+6.345%	1,997,598	-5.410%
2025-12-08	12.1800	12.230000	11.6050	11.8200	-3.115%	1,613,235	+0.592%
2025-12-05	12.0100	12.220000	11.8800	12.2000	+0.993%	1,185,634	-2.541%
2025-12-04	12.4300	12.540000	12.0300	12.0800	-2.972%	1,171,935	-1.573%
2025-12-03	12.3900	12.650000	12.2650	12.4500	0.000%	1,302,458	-4.498%
2025-12-02	12.8100	12.810000	12.2200	12.4500	-1.425%	1,773,007	-4.498%
2025-12-01	12.7300	12.960000	12.5055	12.6300	-0.786%	1,969,924	-5.859%
2025-11-28	13.3400	13.340000	12.6600	12.7300	-4.573%	1,909,941	-6.599%
2025-11-26	12.4900	13.350000	12.2300	13.3400	+12.764%	4,504,130	-10.870%
2025-11-25	11.9800	12.060000	11.6650	11.8300	-1.004%	2,143,325	+0.507%
2025-11-24	11.8000	12.140000	11.7200	11.9500	-0.334%	2,646,009	-0.502%
2025-11-21	9.9800	12.030000	9.7800	11.9900	+24.378%	7,188,073	-0.834%
2025-11-20	9.3000	9.785000	9.1700	9.6400	+4.555%	2,924,466	+23.340%
2025-11-19	8.9400	9.240000	8.9000	9.2200	+3.017%	1,704,668	+28.959%
2025-11-18	8.7300	9.010000	8.6500	8.9500	+1.705%	1,282,331	+32.849%
2025-11-17	9.2600	9.260000	8.7700	8.8000	-4.659%	1,814,174	+35.114%
2025-11-14	9.4100	9.480000	9.2000	9.2300	-2.121%	1,297,181	+28.819%
2025-11-13	9.3000	9.515000	9.2700	9.4300	+1.072%	1,702,867	+26.087%
2025-11-12	9.0200	9.490000	8.9900	9.3300	+2.980%	1,387,340	+27.438%
2025-11-11	9.1600	9.160000	8.9150	9.0600	+0.110%	1,122,597	+31.236%
2025-11-10	9.0600	9.190000	8.8000	9.0500	-0.440%	1,161,242	+31.381%
2025-11-07	9.1500	9.195000	8.5000	9.0900	-1.196%	2,612,471	+30.803%
2025-11-06	8.5000	9.490000	8.5000	9.2000	+11.650%	4,898,582	+29.239%
2025-11-05	8.0500	8.370000	7.9400	8.2400	+3.258%	2,267,590	+44.296%
2025-11-04	7.9800	8.160000	7.9700	7.9800	-1.115%	1,402,738	+48.997%
2025-11-03	8.1000	8.116700	7.6850	8.0700	+0.875%	1,569,184	+47.336%
2025-10-31	7.6400	8.075600	7.5600	8.0000	+3.226%	2,376,891	+48.625%
2025-10-30	7.9800	8.060000	7.7500	7.7500	-3.367%	1,229,435	+53.419%
2025-10-29	8.1400	8.320000	7.9800	8.0200	-1.110%	1,336,413	+48.254%
2025-10-28	8.1500	8.265000	8.0800	8.1100	-1.098%	1,185,584	+46.609%
2025-10-27	8.3300	8.420000	8.1250	8.2000	-1.679%	1,246,001	+45.000%
2025-10-24	8.6100	8.660000	8.3200	8.3400	-1.998%	1,015,508	+42.566%
2025-10-23	8.7300	8.760000	8.5000	8.5100	-2.743%	1,077,242	+39.718%
2025-10-22	8.6400	8.890000	8.5450	8.7500	+0.690%	1,186,464	+35.886%
2025-10-21	8.5800	8.780000	8.5000	8.6900	+0.812%	1,089,750	+36.824%
2025-10-20	8.8200	8.820000	8.5800	8.6200	-1.710%	1,071,392	+37.935%
2025-10-17	8.6200	8.770000	8.5050	8.7700	+1.858%	1,033,793	+35.576%
2025-10-16	8.7400	8.850000	8.5450	8.6100	-1.375%	1,321,926	+38.095%
2025-10-15	8.8300	8.830000	8.6700	8.7300	+0.115%	1,185,829	+36.197%
2025-10-14	8.4300	8.740000	8.3800	8.7200	+1.869%	1,090,382	+36.353%
2025-10-13	8.6300	8.800000	8.4900	8.5600	-0.465%	1,337,733	+38.902%
2025-10-10	9.0700	9.070000	8.5100	8.6000	-4.656%	1,475,842	+38.256%
2025-10-09	9.0500	9.100000	8.5000	9.0200	-1.421%	1,742,811	+31.818%
2025-10-08	8.8600	9.150000	8.7300	9.1500	+3.273%	1,309,847	+29.945%
2025-10-07	8.8300	8.860000	8.6700	8.8600	+0.796%	927,078	+34.199%
2025-10-06	8.6700	8.850000	8.5400	8.7900	+1.501%	1,110,321	+35.267%
2025-10-03	8.7600	9.130000	8.5950	8.6600	-0.460%	1,609,649	+37.298%
2025-10-02	8.6000	8.705000	8.5000	8.7000	+1.399%	1,082,690	+36.667%
2025-10-01	8.5200	8.590000	8.2000	8.5800	+1.659%	1,166,376	+38.578%
2025-09-30	8.5200	8.564400	8.3600	8.4400	-0.823%	1,226,623	+40.877%
2025-09-29	8.9700	8.970000	8.5050	8.5100	-4.059%	1,217,707	+39.718%
2025-09-26	8.7500	8.880000	8.7500	8.8700	+1.371%	833,770	+34.047%
2025-09-25	8.9300	8.950000	8.7100	8.7500	-2.561%	1,035,308	+35.886%
2025-09-24	9.0000	9.115000	8.8500	8.9800	-0.664%	1,074,590	+32.405%
2025-09-23	9.1400	9.256700	9.0100	9.0400	-0.768%	807,903	+31.527%
2025-09-22	9.1200	9.280000	9.0800	9.1100	-0.219%	958,097	+30.516%
2025-09-19	9.2700	9.300000	9.0050	9.1300	-1.616%	2,148,346	+30.230%
2025-09-18	9.3600	9.405000	9.1600	9.2800	-0.322%	1,050,458	+28.125%
2025-09-17	9.2500	9.610000	9.2500	9.3100	+1.086%	1,215,351	+27.712%
2025-09-16	9.3100	9.359900	9.1100	9.2100	-0.861%	1,320,292	+29.099%
2025-09-15	9.6000	9.600000	9.2700	9.2900	-2.824%	1,204,930	+27.987%
2025-09-12	9.3000	9.590000	9.2200	9.5600	+2.246%	1,292,553	+24.372%
2025-09-11	9.2400	9.430000	9.2000	9.3500	+0.646%	1,815,452	+27.166%
2025-09-10	9.4800	9.480000	9.2000	9.2900	-2.004%	2,176,562	+27.987%
2025-09-09	9.8300	9.870000	9.3950	9.4800	-4.049%	1,348,128	+25.422%
2025-09-08	9.7400	9.910000	9.6100	9.8800	+0.203%	1,634,601	+20.344%
2025-09-05	10.1400	10.250000	9.6400	9.8600	-2.279%	1,398,144	+20.588%
2025-09-04	9.9900	10.170000	9.9300	10.0900	+1.611%	1,599,143	+17.839%
2025-09-03	9.6500	10.070000	9.6500	9.9300	+1.430%	2,764,732	+19.738%
2025-09-02	9.6500	9.850000	9.5111	9.7900	+0.102%	1,283,905	+21.450%
2025-08-29	9.2900	10.075700	9.2100	9.7800	+6.652%	3,073,460	+21.575%
2025-08-28	9.5200	9.550000	9.0650	9.1700	-3.270%	1,956,369	+29.662%
2025-08-27	9.2000	9.500000	9.1650	9.4800	+2.709%	1,573,421	+25.422%
2025-08-26	9.4000	9.460000	9.1500	9.2300	-2.431%	1,680,958	+28.819%
2025-08-25	9.7000	9.700000	9.4200	9.4600	-2.875%	1,057,329	+25.687%
2025-08-22	9.2800	9.755000	9.2800	9.7400	+6.100%	1,261,662	+22.074%
2025-08-21	9.2800	9.380000	9.1600	9.1800	-2.444%	1,340,538	+29.521%
2025-08-20	9.6200	9.620000	9.3450	9.4100	-1.877%	1,194,156	+26.355%
2025-08-19	9.2500	9.835000	9.2500	9.5900	+4.580%	2,035,699	+23.983%
2025-08-18	9.5300	9.670000	9.1700	9.1700	-4.579%	1,370,692	+29.662%
2025-08-15	9.4900	9.730000	9.1750	9.6100	+2.781%	1,868,916	+23.725%
2025-08-14	9.5300	9.590000	9.2937	9.3500	-4.103%	1,954,301	+27.166%
2025-08-13	9.2000	9.795000	9.1500	9.7500	+6.441%	2,119,673	+21.949%
2025-08-12	9.0000	9.260000	8.8500	9.1600	+2.806%	2,675,144	+29.803%
2025-08-11	9.0000	9.120000	8.8550	8.9100	+0.112%	1,712,952	+33.446%
2025-08-08	8.6900	9.015000	8.6400	8.9000	+3.248%	2,603,746	+33.596%
2025-08-07	8.9100	9.490000	8.3700	8.6200	-6.811%	4,133,584	+37.935%
2025-08-06	9.4500	9.485400	8.9300	9.2500	-2.220%	2,714,625	+28.541%
2025-08-05	9.6500	9.780000	9.3600	9.4600	-0.942%	1,548,993	+25.687%
2025-08-04	9.1400	9.630000	9.1400	9.5500	+4.486%	1,539,485	+24.503%
2025-08-01	9.0600	9.309900	8.9080	9.1400	-0.652%	1,969,783	+30.088%
2025-07-31	9.0850	9.340000	8.9450	9.2000	+0.327%	1,674,647	+29.239%
2025-07-30	9.4400	9.530000	9.0600	9.1700	-2.860%	1,596,037	+29.662%
2025-07-29	9.7700	9.790000	9.3700	9.4400	-3.179%	1,618,064	+25.953%
2025-07-28	9.8000	10.140000	9.6700	9.7500	0.000%	1,887,660	+21.949%
2025-07-25	9.9000	9.977800	9.6600	9.7500	-1.316%	1,360,710	+21.949%
2025-07-24	10.6300	10.680000	9.8600	9.8800	-8.772%	1,893,141	+20.344%
2025-07-23	9.8600	10.830000	9.8400	10.8300	+12.813%	5,216,261	+9.788%
2025-07-22	9.2600	9.680000	9.2600	9.6000	+4.009%	1,589,929	+23.854%
2025-07-21	9.3400	9.530000	9.1900	9.2300	-0.431%	1,169,141	+28.819%
2025-07-18	9.2200	9.280000	9.0100	9.2700	+1.201%	1,412,908	+28.263%
2025-07-17	9.0100	9.245000	9.0100	9.1600	+0.881%	2,028,815	+29.803%
2025-07-16	9.3500	9.385000	9.0150	9.0800	-2.155%	1,322,346	+30.947%
2025-07-15	9.6500	9.780000	9.1550	9.2800	-4.428%	1,574,533	+28.125%
2025-07-14	10.0900	10.107500	9.0601	9.7100	-4.617%	3,309,569	+22.451%
2025-07-11	10.2300	10.355000	10.0300	10.1800	-1.832%	1,428,075	+16.798%
2025-07-10	10.0800	10.560000	10.0100	10.3700	+3.596%	2,419,605	+14.658%
2025-07-09	10.0100	10.100000	9.8700	10.0100	-0.100%	1,221,986	+18.781%
2025-07-08	9.7300	10.100000	9.6294	10.0200	+3.942%	1,437,294	+18.663%
2025-07-07	9.8100	10.010000	9.6350	9.6400	-3.407%	1,348,348	+23.340%
2025-07-03	9.8900	10.025000	9.6400	9.9800	+2.569%	1,474,940	+19.138%
2025-07-02	9.2200	9.870000	9.0850	9.7300	+5.189%	2,617,827	+22.199%
2025-07-01	8.6600	9.290000	8.6150	9.2500	+7.309%	2,324,780	+28.541%
2025-06-30	8.6800	8.730000	8.5200	8.6200	-1.260%	1,302,178	+37.935%
2025-06-27	8.3400	8.830000	8.2500	8.7300	+4.676%	3,821,243	+36.197%
2025-06-26	8.2200	8.350000	8.1550	8.3400	+1.214%	1,187,427	+42.566%
2025-06-25	8.2800	8.415000	8.1102	8.2400	-1.788%	1,281,320	+44.296%
2025-06-24	8.2000	8.395000	8.1400	8.3900	+2.693%	1,781,202	+41.716%
2025-06-23	7.9500	8.170000	7.6305	8.1700	+1.617%	1,466,882	+45.532%
2025-06-20	8.1200	8.200000	7.9050	8.0400	-0.618%	1,310,559	+47.886%
2025-06-18	7.9000	8.200000	7.8800	8.0900	+2.535%	1,955,631	+46.972%
2025-06-17	7.9600	8.080000	7.8000	7.8900	-2.230%	1,426,357	+50.697%
2025-06-16	7.9000	8.195000	7.8450	8.0700	+2.541%	1,557,036	+47.336%
2025-06-13	8.2500	8.270000	7.7950	7.8700	-4.722%	1,580,081	+51.080%
2025-06-12	7.9000	8.260000	7.8700	8.2600	+2.993%	1,526,423	+43.947%
2025-06-11	8.3100	8.400000	7.8550	8.0200	-3.023%	1,738,431	+48.254%
2025-06-10	8.0500	8.395000	7.8700	8.2700	+4.288%	2,191,401	+43.773%
2025-06-09	7.7900	8.070000	7.7850	7.9300	+2.987%	1,295,558	+49.937%
2025-06-06	7.5600	7.750000	7.5200	7.7000	+3.495%	1,142,366	+54.416%
2025-06-05	7.5700	7.760000	7.4350	7.4400	-2.999%	1,326,224	+59.812%
2025-06-04	7.9100	7.935000	7.5950	7.6700	-2.788%	1,161,348	+55.020%
2025-06-03	7.6300	7.925000	7.3600	7.8900	+2.468%	2,045,108	+50.697%
2025-06-02	7.7800	7.780000	7.4600	7.7000	-1.408%	1,179,733	+54.416%
2025-05-30	7.8700	8.015000	7.7400	7.8100	-1.389%	1,618,454	+52.241%
2025-05-29	7.7500	7.970000	7.6600	7.9200	+2.991%	1,895,266	+50.126%
2025-05-28	7.6900	7.950000	7.6600	7.6900	+0.654%	1,816,466	+54.616%
2025-05-27	6.8500	7.670000	6.8400	7.6400	+14.715%	3,070,077	+55.628%
2025-05-23	6.7800	6.860000	6.6300	6.6600	-4.310%	1,495,630	+78.529%
2025-05-22	6.7500	6.985000	6.7107	6.9600	+2.655%	1,285,816	+70.833%
2025-05-21	6.8100	6.925000	6.7500	6.7800	-2.023%	1,549,964	+75.369%
2025-05-20	6.9600	7.049900	6.8650	6.9200	-0.144%	1,069,874	+71.821%
2025-05-19	6.9500	7.010000	6.8300	6.9300	-1.841%	1,145,484	+71.573%
2025-05-16	7.0900	7.180000	7.0100	7.0600	-0.141%	1,465,027	+68.414%
2025-05-15	6.6600	7.070000	6.6500	7.0700	+5.365%	1,755,206	+68.175%
2025-05-14	6.7800	6.900000	6.6200	6.7100	-1.468%	1,795,416	+77.198%
2025-05-13	7.0800	7.193400	6.7900	6.8100	-3.541%	1,898,145	+74.596%
2025-05-12	7.0000	7.280000	6.9600	7.0600	+4.903%	1,774,685	+68.414%
2025-05-09	6.9600	7.090000	6.6950	6.7300	-3.720%	1,997,106	+76.672%
2025-05-08	6.7800	7.080000	6.7800	6.9900	+2.946%	1,984,686	+70.100%
2025-05-07	6.9300	6.990000	6.5900	6.7900	-1.020%	2,388,907	+75.110%
2025-05-06	7.1400	7.195000	6.6650	6.8600	-5.769%	2,504,902	+73.324%
2025-05-05	7.2600	7.525000	7.1200	7.2800	-0.546%	2,447,434	+63.324%
2025-05-02	6.7300	7.345000	6.5224	7.3200	+10.407%	3,119,339	+62.432%
2025-05-01	6.6550	7.130000	6.4500	6.6300	-7.917%	3,847,971	+79.336%
2025-04-30	6.9300	7.319900	6.9050	7.2000	+1.839%	3,605,644	+65.139%
2025-04-29	6.9400	7.175000	6.8500	7.0700	+2.464%	2,334,739	+68.175%
2025-04-28	6.6400	6.920000	6.6400	6.9000	+3.448%	2,051,748	+72.319%
2025-04-25	6.8900	6.918300	6.5650	6.6700	-4.167%	1,812,503	+78.261%
2025-04-24	6.6200	6.990000	6.4700	6.9600	+6.422%	2,074,117	+70.833%
2025-04-23	7.0900	7.330000	6.5150	6.5400	-4.665%	2,576,435	+81.804%
2025-04-22	6.5900	6.905000	6.4900	6.8600	+5.864%	3,070,773	+73.324%
2025-04-21	6.3400	6.588900	6.1950	6.4800	+0.621%	1,758,099	+83.488%
2025-04-17	6.3000	6.477800	6.2100	6.4400	+3.205%	1,649,454	+84.627%
2025-04-16	6.5100	6.591400	6.2300	6.2400	-4.878%	2,121,517	+90.545%
2025-04-15	6.5400	6.800000	6.5100	6.5600	-0.756%	2,089,049	+81.250%
2025-04-14	6.8000	6.905000	6.5900	6.6100	-1.196%	1,765,502	+79.879%
2025-04-11	6.7000	6.820000	6.2850	6.6900	-1.327%	2,017,921	+77.728%
2025-04-10	7.1300	7.280000	6.5500	6.7800	-7.629%	2,066,627	+75.369%
2025-04-09	6.9500	7.600000	6.8400	7.3400	+3.966%	2,850,681	+61.989%
2025-04-08	7.9200	8.040000	7.0250	7.0600	-9.138%	2,071,334	+68.414%
2025-04-07	7.8300	8.170000	7.4500	7.7700	-6.046%	2,379,230	+53.024%
2025-04-04	8.2000	8.345000	7.9400	8.2700	-2.246%	2,254,597	+43.773%
2025-04-03	8.7400	8.750000	8.3450	8.4600	-4.190%	1,330,854	+40.544%
2025-04-02	8.6700	8.925000	8.5850	8.8300	+0.227%	1,138,061	+34.655%
2025-04-01	8.6300	8.810000	8.4601	8.8100	+2.086%	1,058,027	+34.960%
2025-03-31	8.3800	8.850000	8.1600	8.6300	+0.700%	2,141,203	+37.775%
2025-03-28	8.5900	8.650000	8.3300	8.5700	-0.580%	1,012,978	+38.740%
2025-03-27	8.3200	8.655000	8.2500	8.6200	+3.110%	1,095,086	+37.935%
2025-03-26	8.2500	8.390000	8.1900	8.3600	+1.703%	844,031	+42.225%
2025-03-25	8.2500	8.410000	8.1300	8.2200	+1.607%	1,455,084	+44.647%
2025-03-24	8.4500	8.600000	8.0700	8.0900	-4.033%	1,592,395	+46.972%
2025-03-21	8.2200	8.870000	8.1000	8.4300	+5.507%	3,613,116	+41.044%
2025-03-20	7.7100	8.079000	7.6333	7.9900	+1.913%	1,692,411	+48.811%
2025-03-19	8.1400	8.360000	7.7650	7.8400	-4.274%	1,339,614	+51.658%
2025-03-18	8.5200	8.560000	8.1600	8.1900	-3.077%	1,647,593	+45.177%
2025-03-17	8.0500	8.550000	8.0500	8.4500	+4.969%	1,437,794	+40.710%
2025-03-14	8.1700	8.260000	7.7700	8.0500	-0.248%	1,712,431	+47.702%
2025-03-13	8.5200	8.679900	8.0000	8.0700	-5.724%	1,581,727	+47.336%
2025-03-12	8.5200	8.750000	8.2908	8.5600	+0.469%	2,348,497	+38.902%
2025-03-11	8.8100	8.840000	8.3700	8.5200	-4.377%	1,751,122	+39.554%
2025-03-10	8.8400	9.175000	8.6650	8.9100	+0.451%	2,060,267	+33.446%
2025-03-07	8.7600	9.230000	8.7600	8.8700	+0.567%	3,005,266	+34.047%
2025-03-06	8.7500	8.880000	8.4800	8.8200	+2.083%	2,328,591	+34.807%
2025-03-05	8.2000	8.700000	8.1600	8.6400	+6.273%	2,157,625	+37.616%
2025-03-04	8.1300	8.290000	7.8300	8.1300	+0.247%	2,556,596	+46.248%
2025-03-03	8.3500	8.540000	8.1000	8.1100	-2.289%	2,730,490	+46.609%
2025-02-28	8.1800	8.320000	8.0950	8.3000	+0.484%	2,079,988	+43.253%
2025-02-27	8.5900	8.620000	8.1650	8.2600	-4.176%	2,308,365	+43.947%
2025-02-26	8.4700	8.790000	8.2504	8.6200	+3.981%	2,375,482	+37.935%
2025-02-25	8.7000	8.850000	8.0250	8.2900	-4.713%	3,162,782	+43.426%
2025-02-24	8.1800	8.900000	8.1000	8.7000	+4.693%	5,139,531	+36.667%
2025-02-21	7.8100	8.350000	7.4600	8.3100	+3.616%	6,015,311	+43.081%
2025-02-20	7.2250	8.400000	6.7849	8.0200	+42.705%	23,837,310	+48.254%
2025-02-19	5.8000	5.837900	5.5700	5.6200	-2.936%	3,646,735	+111.566%
2025-02-18	5.6800	6.300000	5.6500	5.7900	+3.025%	3,966,331	+105.354%
2025-02-14	5.5000	5.900000	5.5000	5.6200	+7.663%	4,484,131	+111.566%
2025-02-13	5.1100	5.230000	5.1000	5.2200	+2.153%	2,296,863	+127.778%
2025-02-12	5.1200	5.190000	5.0400	5.1100	-2.481%	1,688,082	+132.681%
2025-02-11	5.1700	5.270000	5.1300	5.2400	0.000%	1,691,093	+126.908%
2025-02-10	5.3800	5.420000	5.1800	5.2400	-1.873%	1,950,121	+126.908%
2025-02-07	5.3600	5.425000	5.2700	5.3400	-0.559%	1,441,826	+122.659%
2025-02-06	5.4900	5.600000	5.3639	5.3700	-0.739%	1,287,737	+121.415%
2025-02-05	5.4000	5.570000	5.4000	5.4100	+0.371%	1,503,542	+119.778%
2025-02-04	5.2500	5.410000	5.1800	5.3900	+1.698%	1,712,813	+120.594%
2025-02-03	5.3900	5.420000	5.2550	5.3000	-2.930%	2,500,964	+124.340%

document.getElementById("fntkj2").onerror = function(){this.style.display='none';}; .dark-mode .zY4BJ1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zY4BJ1{ color: #333333; background-color: white; border: 2px solid #333333; }HLFHerbalife Ltd.stock NYSE

HLF
Herbalife Ltd.
stock NYSE