• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.78
  • 0.68 %
  • $257.68
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Herbalife Nutrition Ltd. (HLF) Charts

Herbalife Nutrition Ltd. (HLF) Charts

NYSE Currency in USD Disclaimer

Stock Price

$8.50

$0.09

(1.07%)

Day's range
$8.19
Day's range
$8.56
  • 5 DAY PERFORMANCE

    +7.19%
  • 1 MONTH PERFORMANCE

    +24.82%
  • 3 MONTH PERFORMANCE

    +1.55%
  • 6 MONTH PERFORMANCE

    -24.65%
  • YEAR-TO-DATE PERFORMANCE

    -44.30%
  • 1 YEAR PERFORMANCE

    -33.90%

Herbalife Nutrition Ltd. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $8.49 $8.50   (0.12%) $8.56 $8.19 1.96 M $857.65 M
11/20/2024 $7.69 $8.41   (9.36%) $8.49 $7.69 3.21 M $848.57 M
11/19/2024 $7.76 $7.72   (-0.52%) $7.88 $7.62 1.77 M $778.95 M
11/18/2024 $7.96 $7.88   (-1.01%) $7.99 $7.68 1.36 M $795.09 M
11/15/2024 $7.78 $7.93   (1.93%) $8.03 $7.69 2.28 M $800.14 M
11/14/2024 $8.45 $7.71   (-8.76%) $8.49 $7.66 2.98 M $777.94 M
11/13/2024 $8.19 $8.20   (0.12%) $8.35 $8.11 2.87 M $827.38 M
11/12/2024 $8.67 $8.20   (-5.42%) $8.67 $8.18 1.71 M $827.38 M
11/11/2024 $8.60 $8.67   (0.81%) $8.81 $8.52 1.50 M $874.80 M
11/08/2024 $8.36 $8.51   (1.79%) $8.62 $8.25 2.21 M $858.66 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.