5 DAY PERFORMANCE
-4.74%
1 MONTH PERFORMANCE
+8.45%
3 MONTH PERFORMANCE
-15.65%
6 MONTH PERFORMANCE
-6.53%
YEAR-TO-DATE PERFORMANCE
+11.21%
1 YEAR PERFORMANCE
-34.91%
Herbalife Nutrition Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $7.56 | $7.44 (-1.59%) | $7.75 | $7.44 | 1.33 M | $755.16 M |
| 06/04/2025 | $7.91 | $7.67 (-3.03%) | $7.94 | $7.60 | 1.16 M | $778.51 M |
| 06/03/2025 | $7.63 | $7.89 (3.41%) | $7.93 | $7.36 | 2.05 M | $800.84 M |
| 06/02/2025 | $7.78 | $7.70 (-1.03%) | $7.78 | $7.46 | 1.18 M | $781.55 M |
| 05/30/2025 | $7.87 | $7.81 (-0.76%) | $8.02 | $7.74 | 1.62 M | $792.72 M |
| 05/29/2025 | $7.75 | $7.92 (2.19%) | $7.97 | $7.66 | 1.90 M | $803.88 M |
| 05/28/2025 | $7.69 | $7.69 (0%) | $7.95 | $7.66 | 1.82 M | $780.54 M |
| 05/27/2025 | $6.85 | $7.64 (11.53%) | $7.67 | $6.84 | 3.07 M | $775.46 M |
| 05/23/2025 | $6.78 | $6.66 (-1.77%) | $6.86 | $6.63 | 1.50 M | $675.99 M |
| 05/22/2025 | $6.75 | $6.96 (3.11%) | $6.99 | $6.71 | 1.29 M | $706.44 M |
| 05/21/2025 | $6.81 | $6.78 (-0.44%) | $6.93 | $6.75 | 1.55 M | $688.17 M |
| 05/20/2025 | $6.96 | $6.92 (-0.57%) | $7.05 | $6.87 | 1.07 M | $702.38 M |
| 05/19/2025 | $6.95 | $6.93 (-0.29%) | $7.01 | $6.83 | 1.15 M | $703.40 M |
| 05/16/2025 | $7.09 | $7.06 (-0.42%) | $7.18 | $7.01 | 1.47 M | $716.59 M |
| 05/15/2025 | $6.66 | $7.07 (6.16%) | $7.07 | $6.65 | 1.76 M | $717.61 M |
| 05/14/2025 | $6.78 | $6.71 (-1.03%) | $6.90 | $6.62 | 1.80 M | $681.07 M |
| 05/13/2025 | $7.08 | $6.81 (-3.81%) | $7.19 | $6.79 | 1.90 M | $691.22 M |
| 05/12/2025 | $7.00 | $7.06 (0.86%) | $7.28 | $6.96 | 1.77 M | $716.59 M |
| 05/09/2025 | $6.96 | $6.73 (-3.3%) | $7.09 | $6.70 | 2.00 M | $683.10 M |
| 05/08/2025 | $6.78 | $6.99 (3.1%) | $7.08 | $6.78 | 1.98 M | $709.49 M |
| 05/07/2025 | $6.93 | $6.79 (-2.02%) | $6.99 | $6.59 | 2.39 M | $689.19 M |
| 05/06/2025 | $7.14 | $6.86 (-3.92%) | $7.20 | $6.67 | 2.50 M | $696.29 M |
| 05/05/2025 | $7.26 | $7.28 (0.28%) | $7.53 | $7.12 | 2.45 M | $738.92 M |
| 05/02/2025 | $6.73 | $7.32 (8.77%) | $7.35 | $6.52 | 3.12 M | $742.98 M |
| 05/01/2025 | $6.66 | $6.63 (-0.45%) | $7.13 | $6.45 | 3.85 M | $672.95 M |
| 04/30/2025 | $6.93 | $7.20 (3.9%) | $7.32 | $6.91 | 3.61 M | $730.80 M |
| 04/29/2025 | $6.94 | $7.07 (1.87%) | $7.18 | $6.85 | 2.33 M | $717.61 M |
| 04/28/2025 | $6.64 | $6.90 (3.92%) | $6.92 | $6.64 | 2.05 M | $700.35 M |
| 04/25/2025 | $6.89 | $6.67 (-3.19%) | $6.92 | $6.57 | 1.81 M | $674.34 M |
| 04/24/2025 | $6.62 | $6.96 (5.14%) | $6.99 | $6.47 | 2.07 M | $703.66 M |
| 04/23/2025 | $7.09 | $6.54 (-7.76%) | $7.33 | $6.52 | 2.58 M | $661.19 M |
| 04/22/2025 | $6.59 | $6.86 (4.1%) | $6.91 | $6.49 | 3.07 M | $693.55 M |
| 04/21/2025 | $6.34 | $6.48 (2.21%) | $6.59 | $6.20 | 1.76 M | $655.13 M |
| 04/17/2025 | $6.30 | $6.44 (2.22%) | $6.48 | $6.21 | 1.65 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 | 896.32 K | $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 |
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.
