5 DAY PERFORMANCE
+25.28%
1 MONTH PERFORMANCE
+17.89%
3 MONTH PERFORMANCE
+66.56%
6 MONTH PERFORMANCE
+105.03%
YEAR-TO-DATE PERFORMANCE
+54.93%
1 YEAR PERFORMANCE
+140.31%
Herbalife Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $19.30 | $19.96 (3.42%) | $19.99 | $19.11 | 2.80 M | $2.05 B |
| 02/19/2026 | $18.98 | $19.57 (3.11%) | $20.34 | $18.10 | 7.53 M | $2.01 B |
| 02/18/2026 | $15.93 | $16.54 (3.83%) | $16.69 | $15.80 | 3.55 M | $1.70 B |
| 02/17/2026 | $15.74 | $15.94 (1.27%) | $16.32 | $15.71 | 1.42 M | $1.64 B |
| 02/13/2026 | $16.03 | $15.90 (-0.81%) | $16.13 | $15.61 | 1.53 M | $1.64 B |
| 02/12/2026 | $16.56 | $16.08 (-2.9%) | $16.56 | $16.02 | 1.17 M | $1.66 B |
| 02/11/2026 | $16.75 | $16.56 (-1.13%) | $16.79 | $16.37 | 1.17 M | $1.71 B |
| 02/10/2026 | $16.73 | $16.67 (-0.36%) | $16.95 | $16.63 | 1.42 M | $1.72 B |
| 02/09/2026 | $16.60 | $16.51 (-0.54%) | $16.84 | $16.09 | 1.18 M | $1.71 B |
| 02/06/2026 | $16.88 | $16.99 (0.65%) | $17.03 | $16.63 | 1.11 M | $1.76 B |
| 02/05/2026 | $16.80 | $16.69 (-0.65%) | $16.87 | $16.50 | 836.65 K | $1.72 B |
| 02/04/2026 | $16.96 | $16.92 (-0.24%) | $17.28 | $16.73 | 1.49 M | $1.75 B |
| 02/03/2026 | $17.33 | $16.94 (-2.25%) | $17.93 | $16.82 | 2.49 M | $1.75 B |
| 02/02/2026 | $17.34 | $17.40 (0.35%) | $17.59 | $17.23 | 1.13 M | $1.80 B |
| 01/30/2026 | $16.72 | $17.24 (3.11%) | $17.60 | $16.68 | 1.22 M | $1.78 B |
| 01/29/2026 | $16.61 | $16.98 (2.23%) | $17.08 | $16.51 | 943.62 K | $1.75 B |
| 01/28/2026 | $16.80 | $16.49 (-1.85%) | $16.91 | $16.40 | 1.16 M | $1.70 B |
| 01/27/2026 | $16.69 | $16.94 (1.5%) | $17.07 | $16.50 | 967.20 K | $1.75 B |
| 01/26/2026 | $16.49 | $16.85 (2.18%) | $16.94 | $16.49 | 834.54 K | $1.74 B |
| 01/23/2026 | $16.87 | $16.64 (-1.36%) | $17.07 | $16.22 | 1.73 M | $1.72 B |
| 01/22/2026 | $17.34 | $16.94 (-2.31%) | $17.67 | $16.83 | 1.71 M | $1.75 B |
| 01/21/2026 | $17.11 | $17.34 (1.34%) | $17.43 | $16.84 | 1.97 M | $1.79 B |
| 01/20/2026 | $16.61 | $16.93 (1.93%) | $17.00 | $16.54 | 1.35 M | $1.75 B |
| 01/16/2026 | $16.52 | $16.97 (2.72%) | $17.13 | $16.39 | 1.84 M | $1.75 B |
| 01/15/2026 | $15.84 | $16.68 (5.3%) | $16.81 | $15.68 | 2.90 M | $1.72 B |
| 01/14/2026 | $15.61 | $15.89 (1.79%) | $15.98 | $15.55 | 1.58 M | $1.64 B |
| 01/13/2026 | $15.39 | $15.61 (1.43%) | $15.61 | $15.12 | 1.36 M | $1.61 B |
| 01/12/2026 | $15.05 | $15.31 (1.73%) | $15.46 | $14.90 | 2.19 M | $1.58 B |
| 01/09/2026 | $14.64 | $14.98 (2.32%) | $15.01 | $14.54 | 2.71 M | $1.55 B |
| 01/08/2026 | $14.50 | $14.67 (1.17%) | $14.67 | $14.30 | 1.24 M | $1.52 B |
| 01/07/2026 | $14.11 | $14.24 (0.92%) | $14.27 | $13.77 | 1.45 M | $1.47 B |
| 01/06/2026 | $13.19 | $14.10 (6.9%) | $14.21 | $13.07 | 2.46 M | $1.46 B |
| 01/05/2026 | $12.69 | $12.91 (1.73%) | $13.11 | $12.68 | 1.25 M | $1.33 B |
| 01/02/2026 | $12.85 | $12.82 (-0.23%) | $13.05 | $12.69 | 1.35 M | $1.32 B |
| 12/31/2025 | $12.80 | $12.89 (0.7%) | $13.00 | $12.68 | 1.62 M | $1.33 B |
| 12/30/2025 | $12.74 | $12.84 (0.78%) | $12.92 | $12.55 | 1.85 M | $1.33 B |
| 12/29/2025 | $13.32 | $12.76 (-4.2%) | $13.54 | $12.74 | 1.97 M | $1.32 B |
| 12/26/2025 | $14.19 | $13.33 (-6.06%) | $14.22 | $13.32 | 986.90 K | $1.37 B |
| 12/24/2025 | $13.69 | $14.18 (3.58%) | $14.28 | $13.68 | 2.58 M | $1.46 B |
| 12/23/2025 | $13.64 | $13.73 (0.66%) | $13.82 | $13.48 | 1.34 M | $1.41 B |
| 12/22/2025 | $14.00 | $13.65 (-2.5%) | $14.06 | $13.60 | 1.40 M | $1.40 B |
| 12/19/2025 | $14.15 | $13.99 (-1.13%) | $14.19 | $13.74 | 2.40 M | $1.44 B |
| 12/18/2025 | $14.49 | $14.21 (-1.93%) | $14.50 | $14.06 | 1.42 M | $1.46 B |
| 12/17/2025 | $14.48 | $14.30 (-1.24%) | $14.66 | $14.21 | 1.96 M | $1.47 B |
| 12/16/2025 | $14.89 | $14.45 (-2.96%) | $14.95 | $14.36 | 2.19 M | $1.48 B |
| 12/15/2025 | $14.92 | $14.90 (-0.13%) | $15.17 | $14.59 | 5.24 M | $1.53 B |
| 12/12/2025 | $14.45 | $14.74 (2.01%) | $15.00 | $14.29 | 3.14 M | $1.51 B |
| 12/11/2025 | $13.50 | $14.16 (4.89%) | $14.34 | $13.45 | 3.93 M | $1.45 B |
| 12/10/2025 | $12.57 | $13.50 (7.4%) | $13.59 | $12.55 | 3.45 M | $1.39 B |
| 12/09/2025 | $11.84 | $12.57 (6.17%) | $12.69 | $11.66 | 2.00 M | $1.29 B |
| 12/08/2025 | $12.18 | $11.82 (-2.96%) | $12.23 | $11.61 | 1.61 M | $1.21 B |
| 12/05/2025 | $12.01 | $12.20 (1.58%) | $12.22 | $11.88 | 1.19 M | $1.25 B |
| 12/04/2025 | $12.43 | $12.08 (-2.82%) | $12.54 | $12.03 | 1.17 M | $1.24 B |
| 12/03/2025 | $12.39 | $12.45 (0.48%) | $12.65 | $12.27 | 1.30 M | $1.28 B |
| 12/02/2025 | $12.81 | $12.45 (-2.81%) | $12.81 | $12.22 | 1.77 M | $1.28 B |
| 12/01/2025 | $12.73 | $12.63 (-0.79%) | $12.96 | $12.51 | 1.97 M | $1.30 B |
| 11/28/2025 | $13.34 | $12.73 (-4.57%) | $13.34 | $12.66 | 1.91 M | $1.31 B |
| 11/26/2025 | $12.49 | $13.34 (6.81%) | $13.35 | $12.23 | 4.50 M | $1.37 B |
| 11/25/2025 | $11.98 | $11.83 (-1.25%) | $12.06 | $11.67 | 2.14 M | $1.21 B |
| 11/24/2025 | $11.80 | $11.95 (1.27%) | $12.14 | $11.72 | 2.65 M | $1.23 B |
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.
