Herbalife Nutrition Ltd. (HLF) Charts

$7.44

$0.23 (-3%)
Last update: 04:00 PM EST
Day's range
$7.44
Day's range
$7.75

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