-
5 DAY PERFORMANCE
+8.56% -
1 MONTH PERFORMANCE
+19.55% -
3 MONTH PERFORMANCE
-6.80% -
6 MONTH PERFORMANCE
-17.56% -
YEAR-TO-DATE PERFORMANCE
-44.30% -
1 YEAR PERFORMANCE
-36.23%
Herbalife Nutrition Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $8.36 | $8.51 (1.79%) | $8.62 | $8.25 | 2.21 M | $846.05 M |
| 11/07/2024 | $8.45 | $8.37 (-0.95%) | $8.65 | $8.31 | 2.56 M | $844.53 M |
| 11/06/2024 | $8.46 | $8.46 (0%) | $8.72 | $8.23 | 2.46 M | $853.61 M |
| 11/05/2024 | $8.14 | $8.19 (0.61%) | $8.23 | $7.96 | 2.87 M | $826.37 M |
| 11/04/2024 | $7.85 | $8.23 (4.84%) | $8.30 | $7.85 | 4.09 M | $830.41 M |
| 11/01/2024 | $7.68 | $7.83 (1.95%) | $8.32 | $7.48 | 5.07 M | $790.05 M |
| 10/31/2024 | $7.29 | $7.55 (3.57%) | $8.10 | $7.18 | 9.78 M | $761.80 M |
| 10/30/2024 | $6.99 | $6.81 (-2.58%) | $6.99 | $6.75 | 3.35 M | $687.13 M |
| 10/29/2024 | $6.90 | $6.96 (0.87%) | $7.04 | $6.85 | 1.97 M | $702.26 M |
| 10/28/2024 | $6.80 | $6.94 (2.06%) | $7.10 | $6.79 | 2.02 M | $700.25 M |
| 10/25/2024 | $6.94 | $6.73 (-3.03%) | $7.00 | $6.71 | 1.05 M | $677.04 M |
| 10/24/2024 | $7.00 | $6.91 (-1.29%) | $7.00 | $6.80 | 1.41 M | $695.15 M |
| 10/23/2024 | $6.80 | $6.98 (2.65%) | $7.05 | $6.74 | 2.07 M | $702.19 M |
| 10/22/2024 | $6.83 | $6.81 (-0.29%) | $6.87 | $6.73 | 797,046 | $685.09 M |
| 10/21/2024 | $7.02 | $6.84 (-2.56%) | $7.02 | $6.75 | 1.30 M | $688.10 M |
| 10/18/2024 | $6.93 | $7.00 (1.01%) | $7.19 | $6.90 | 1.65 M | $704.20 M |
| 10/17/2024 | $7.02 | $6.90 (-1.71%) | $7.03 | $6.73 | 1.43 M | $694.14 M |
| 10/16/2024 | $6.87 | $7.00 (1.89%) | $7.03 | $6.86 | 1.32 M | $704.20 M |
| 10/15/2024 | $6.75 | $6.85 (1.48%) | $7.04 | $6.71 | 1.06 M | $689.11 M |
| 10/14/2024 | $6.81 | $6.80 (-0.15%) | $6.90 | $6.76 | 1.05 M | $684.08 M |
| 10/11/2024 | $7.16 | $6.85 (-4.33%) | $7.24 | $6.83 | 1.97 M | $689.11 M |
| 10/10/2024 | $7.10 | $7.19 (1.27%) | $7.22 | $7.01 | 2.49 M | $723.31 M |
| 10/09/2024 | $7.13 | $7.14 (0.14%) | $7.36 | $7.11 | 1.25 M | $718.28 M |
| 10/08/2024 | $6.92 | $7.11 (2.75%) | $7.17 | $6.80 | 1.21 M | $715.27 M |
| 10/07/2024 | $6.94 | $6.96 (0.29%) | $7.00 | $6.81 | 1.17 M | $700.18 M |
| 10/04/2024 | $6.92 | $7.00 (1.16%) | $7.13 | $6.80 | 987,272 | $704.20 M |
| 10/03/2024 | $6.82 | $6.81 (-0.15%) | $6.86 | $6.59 | 1.46 M | $685.09 M |
| 10/02/2024 | $6.99 | $6.82 (-2.43%) | $7.04 | $6.81 | 1.49 M | $686.09 M |
| 10/01/2024 | $7.11 | $7.02 (-1.27%) | $7.17 | $6.84 | 2.39 M | $706.21 M |
| 09/30/2024 | $7.37 | $7.19 (-2.44%) | $7.50 | $7.17 | 1.31 M | $723.31 M |
| 09/27/2024 | $7.56 | $7.41 (-1.98%) | $7.63 | $7.38 | 1.20 M | $745.45 M |
| 09/26/2024 | $7.45 | $7.42 (-0.4%) | $7.62 | $7.36 | 2.67 M | $746.45 M |
| 09/25/2024 | $7.59 | $7.32 (-3.56%) | $7.62 | $7.22 | 1.26 M | $736.39 M |
| 09/24/2024 | $7.68 | $7.60 (-1.04%) | $7.77 | $7.45 | 1.18 M | $764.56 M |
| 09/23/2024 | $7.19 | $7.55 (5.01%) | $7.58 | $7.12 | 2.18 M | $759.53 M |
| 09/20/2024 | $7.04 | $7.22 (2.56%) | $7.29 | $6.88 | 2.35 M | $726.33 M |
| 09/19/2024 | $7.24 | $7.03 (-2.9%) | $7.26 | $7.02 | 1.37 M | $707.22 M |
| 09/18/2024 | $7.03 | $7.01 (-0.28%) | $7.38 | $6.98 | 1.92 M | $705.21 M |
| 09/17/2024 | $7.17 | $7.10 (-0.98%) | $7.27 | $7.05 | 2.40 M | $714.26 M |
| 09/16/2024 | $7.39 | $7.06 (-4.47%) | $7.46 | $7.06 | 1.49 M | $710.24 M |
| 09/13/2024 | $7.44 | $7.42 (-0.27%) | $7.61 | $7.29 | 2.64 M | $746.45 M |
| 09/12/2024 | $7.27 | $7.29 (0.28%) | $7.42 | $7.13 | 1.20 M | $733.37 M |
| 09/11/2024 | $7.11 | $7.21 (1.41%) | $7.21 | $6.98 | 2.10 M | $725.33 M |
| 09/10/2024 | $6.97 | $7.18 (3.01%) | $7.23 | $6.89 | 2.21 M | $722.31 M |
| 09/09/2024 | $7.53 | $6.82 (-9.43%) | $7.54 | $6.82 | 2.80 M | $686.09 M |
| 09/06/2024 | $7.96 | $7.53 (-5.4%) | $7.98 | $7.51 | 1.40 M | $757.52 M |
| 09/05/2024 | $8.27 | $7.96 (-3.75%) | $8.35 | $7.92 | 1.39 M | $800.78 M |
| 09/04/2024 | $7.99 | $8.21 (2.75%) | $8.26 | $7.94 | 1.93 M | $825.93 M |
| 09/03/2024 | $8.00 | $8.06 (0.75%) | $8.10 | $7.82 | 1.85 M | $810.84 M |
| 08/30/2024 | $8.56 | $8.16 (-4.67%) | $8.62 | $8.11 | 2.11 M | $820.90 M |
| 08/29/2024 | $8.56 | $8.48 (-0.93%) | $8.79 | $8.34 | 1.46 M | $853.09 M |
| 08/28/2024 | $8.65 | $8.48 (-1.97%) | $8.65 | $8.22 | 1.35 M | $853.09 M |
| 08/27/2024 | $8.56 | $8.39 (-1.99%) | $8.61 | $8.28 | 1.76 M | $844.03 M |
| 08/26/2024 | $8.72 | $8.59 (-1.49%) | $8.76 | $8.46 | 1.80 M | $864.15 M |
| 08/23/2024 | $8.47 | $8.65 (2.13%) | $8.79 | $8.46 | 1.64 M | $870.19 M |
| 08/22/2024 | $8.43 | $8.37 (-0.71%) | $8.54 | $8.32 | 1.09 M | $842.02 M |
| 08/21/2024 | $8.23 | $8.37 (1.7%) | $8.46 | $8.12 | 1.36 M | $842.02 M |
| 08/20/2024 | $8.51 | $8.13 (-4.47%) | $8.54 | $8.10 | 1.36 M | $817.88 M |
| 08/19/2024 | $8.39 | $8.40 (0.12%) | $8.56 | $8.32 | 1.15 M | $845.04 M |
| 08/16/2024 | $8.40 | $8.31 (-1.07%) | $8.60 | $8.19 | 1.39 M | $835.99 M |
| 08/15/2024 | $8.38 | $8.45 (0.84%) | $8.71 | $8.22 | 1.99 M | $850.07 M |
| 08/14/2024 | $7.68 | $7.98 (3.91%) | $8.06 | $7.65 | 2.55 M | $802.79 M |
| 08/13/2024 | $8.16 | $7.67 (-6%) | $8.18 | $7.67 | 3.04 M | $771.60 M |
| 08/12/2024 | $8.78 | $8.10 (-7.74%) | $8.99 | $8.05 | 1.93 M | $814.86 M |
| 08/09/2024 | $9.14 | $8.83 (-3.39%) | $9.25 | $8.81 | 1.22 M | $888.30 M |
| 08/08/2024 | $9.21 | $9.12 (-0.98%) | $9.33 | $9.00 | 1.20 M | $917.47 M |