5 DAY PERFORMANCE
-3.74%
1 MONTH PERFORMANCE
-21.37%
3 MONTH PERFORMANCE
-1.98%
6 MONTH PERFORMANCE
-8.00%
YEAR-TO-DATE PERFORMANCE
-3.74%
1 YEAR PERFORMANCE
-25.03%
Herbalife Nutrition Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $6.30 | $6.44 (2.22%) | $6.48 | $6.21 | 1.61 M | $651.08 M |
| 04/16/2025 | $6.51 | $6.24 (-4.15%) | $6.59 | $6.23 | 2.12 M | $630.86 M |
| 04/15/2025 | $6.54 | $6.56 (0.31%) | $6.80 | $6.51 | 2.09 M | $663.22 M |
| 04/14/2025 | $6.80 | $6.61 (-2.79%) | $6.91 | $6.59 | 1.77 M | $668.27 M |
| 04/11/2025 | $6.70 | $6.69 (-0.15%) | $6.82 | $6.29 | 2.02 M | $676.36 M |
| 04/10/2025 | $7.13 | $6.78 (-4.91%) | $7.28 | $6.55 | 2.07 M | $685.46 M |
| 04/09/2025 | $6.95 | $7.34 (5.61%) | $7.60 | $6.84 | 2.85 M | $742.07 M |
| 04/08/2025 | $7.92 | $7.06 (-10.86%) | $8.04 | $7.03 | 2.07 M | $713.77 M |
| 04/07/2025 | $7.83 | $7.77 (-0.77%) | $8.17 | $7.45 | 2.38 M | $785.55 M |
| 04/04/2025 | $8.20 | $8.27 (0.85%) | $8.35 | $7.94 | 2.25 M | $836.10 M |
| 04/03/2025 | $8.74 | $8.46 (-3.2%) | $8.75 | $8.35 | 1.33 M | $855.31 M |
| 04/02/2025 | $8.67 | $8.83 (1.85%) | $8.93 | $8.59 | 1.14 M | $892.71 M |
| 04/01/2025 | $8.63 | $8.81 (2.09%) | $8.81 | $8.46 | 1.06 M | $890.69 M |
| 03/31/2025 | $8.38 | $8.63 (2.98%) | $8.85 | $8.16 | 2.14 M | $872.49 M |
| 03/28/2025 | $8.59 | $8.57 (-0.23%) | $8.65 | $8.33 | 1.01 M | $866.43 M |
| 03/27/2025 | $8.32 | $8.62 (3.61%) | $8.65 | $8.25 | 1.10 M | $871.48 M |
| 03/26/2025 | $8.25 | $8.36 (1.33%) | $8.39 | $8.19 | 896,317 | $845.20 M |
| 03/25/2025 | $8.25 | $8.22 (-0.36%) | $8.41 | $8.13 | 1.50 M | $831.04 M |
| 03/24/2025 | $8.45 | $8.09 (-4.26%) | $8.60 | $8.07 | 1.62 M | $817.90 M |
| 03/21/2025 | $8.22 | $8.43 (2.55%) | $8.87 | $8.10 | 3.71 M | $852.27 M |
| 03/20/2025 | $7.71 | $7.99 (3.63%) | $8.08 | $7.63 | 1.74 M | $807.79 M |
| 03/19/2025 | $8.14 | $7.84 (-3.69%) | $8.36 | $7.77 | 1.39 M | $792.62 M |
| 03/18/2025 | $8.52 | $8.19 (-3.87%) | $8.56 | $8.16 | 1.70 M | $828.01 M |
| 03/17/2025 | $8.05 | $8.45 (4.97%) | $8.55 | $8.05 | 1.76 M | $854.29 M |
| 03/14/2025 | $8.17 | $8.05 (-1.47%) | $8.26 | $7.77 | 1.77 M | $813.86 M |
| 03/13/2025 | $8.52 | $8.07 (-5.28%) | $8.68 | $8.00 | 1.61 M | $815.88 M |
| 03/12/2025 | $8.52 | $8.56 (0.47%) | $8.75 | $8.29 | 2.42 M | $865.42 M |
| 03/11/2025 | $8.81 | $8.52 (-3.29%) | $8.84 | $8.37 | 1.82 M | $861.37 M |
| 03/10/2025 | $8.84 | $8.91 (0.79%) | $9.18 | $8.66 | 2.11 M | $900.80 M |
| 03/07/2025 | $8.76 | $8.87 (1.26%) | $9.23 | $8.76 | 3.03 M | $896.76 M |
| 03/06/2025 | $8.75 | $8.82 (0.8%) | $8.88 | $8.48 | 2.36 M | $891.70 M |
| 03/05/2025 | $8.20 | $8.64 (5.37%) | $8.70 | $8.16 | 2.27 M | $873.50 M |
| 03/04/2025 | $8.13 | $8.13 (0%) | $8.29 | $7.83 | 2.61 M | $821.94 M |
| 03/03/2025 | $8.35 | $8.11 (-2.87%) | $8.54 | $8.10 | 2.81 M | $819.92 M |
| 02/28/2025 | $8.18 | $8.30 (1.47%) | $8.32 | $8.10 | 2.17 M | $839.13 M |
| 02/27/2025 | $8.59 | $8.26 (-3.84%) | $8.62 | $8.16 | 2.39 M | $835.09 M |
| 02/26/2025 | $8.47 | $8.62 (1.77%) | $8.79 | $8.25 | 2.40 M | $871.48 M |
| 02/25/2025 | $8.70 | $8.29 (-4.71%) | $8.85 | $8.03 | 3.22 M | $838.12 M |
| 02/24/2025 | $8.18 | $8.70 (6.36%) | $8.90 | $8.10 | 5.20 M | $879.57 M |
| 02/21/2025 | $7.81 | $8.31 (6.4%) | $8.35 | $7.46 | 6.12 M | $840.14 M |
| 02/20/2025 | $7.23 | $8.02 (10.93%) | $8.40 | $6.78 | 23.90 M | $810.82 M |
| 02/19/2025 | $5.80 | $5.62 (-3.1%) | $5.84 | $5.57 | 3.67 M | $568.18 M |
| 02/18/2025 | $5.68 | $5.79 (1.94%) | $6.30 | $5.65 | 4.02 M | $585.37 M |
| 02/14/2025 | $5.50 | $5.62 (2.18%) | $5.90 | $5.50 | 4.52 M | $567.06 M |
| 02/13/2025 | $5.11 | $5.22 (2.15%) | $5.23 | $5.10 | 2.38 M | $526.70 M |
| 02/12/2025 | $5.12 | $5.11 (-0.2%) | $5.19 | $5.04 | 1.71 M | $515.60 M |
| 02/11/2025 | $5.17 | $5.24 (1.35%) | $5.27 | $5.13 | 1.73 M | $528.72 M |
| 02/10/2025 | $5.38 | $5.24 (-2.6%) | $5.42 | $5.18 | 1.97 M | $528.72 M |
| 02/07/2025 | $5.36 | $5.34 (-0.37%) | $5.43 | $5.27 | 1.48 M | $538.81 M |
| 02/06/2025 | $5.49 | $5.37 (-2.19%) | $5.60 | $5.36 | 1.31 M | $541.83 M |
| 02/05/2025 | $5.40 | $5.41 (0.19%) | $5.57 | $5.40 | 1.52 M | $545.87 M |
| 02/04/2025 | $5.25 | $5.39 (2.67%) | $5.41 | $5.18 | 1.77 M | $543.85 M |
| 02/03/2025 | $5.39 | $5.30 (-1.67%) | $5.42 | $5.26 | 2.56 M | $534.77 M |
| 01/31/2025 | $5.70 | $5.46 (-4.21%) | $5.73 | $5.41 | 3.18 M | $550.91 M |
| 01/30/2025 | $5.80 | $5.70 (-1.72%) | $5.88 | $5.66 | 2.35 M | $575.13 M |
| 01/29/2025 | $5.97 | $5.77 (-3.35%) | $6.02 | $5.68 | 2.68 M | $582.19 M |
| 01/28/2025 | $6.46 | $5.96 (-7.74%) | $6.46 | $5.95 | 3.03 M | $601.36 M |
| 01/27/2025 | $6.52 | $6.51 (-0.15%) | $6.71 | $6.49 | 2.14 M | $656.86 M |
| 01/24/2025 | $6.50 | $6.45 (-0.77%) | $6.60 | $6.39 | 1.55 M | $650.81 M |
| 01/23/2025 | $6.54 | $6.48 (-0.92%) | $6.61 | $6.36 | 1.58 M | $653.83 M |
| 01/22/2025 | $6.58 | $6.52 (-0.91%) | $6.65 | $6.49 | 1.48 M | $657.87 M |
| 01/21/2025 | $6.60 | $6.58 (-0.3%) | $6.75 | $6.51 | 1.89 M | $663.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
