Herbalife Nutrition Ltd.HLFNYSE
LOADING
|||
Switch Symbol:
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $17.33 | $17.93 | $16.82 | $16.94 | 2.46M |
| 2/2/2026 | $17.34 | $17.59 | $17.23 | $17.40 | 1.13M |
| 1/30/2026 | $16.72 | $17.60 | $16.68 | $17.24 | 1.22M |
| 1/29/2026 | $16.61 | $17.08 | $16.51 | $16.98 | 943,624 |
| 1/28/2026 | $16.80 | $16.91 | $16.40 | $16.49 | 1.16M |
| 1/27/2026 | $16.69 | $17.07 | $16.50 | $16.94 | 967,200 |
| 1/26/2026 | $16.49 | $16.94 | $16.49 | $16.85 | 834,538 |
| 1/23/2026 | $16.87 | $17.07 | $16.22 | $16.64 | 1.73M |
| 1/22/2026 | $17.34 | $17.67 | $16.83 | $16.94 | 1.71M |
| 1/21/2026 | $17.11 | $17.43 | $16.84 | $17.34 | 1.97M |
| 1/20/2026 | $16.61 | $17.00 | $16.54 | $16.93 | 1.35M |
| 1/16/2026 | $16.52 | $17.13 | $16.39 | $16.97 | 1.84M |
| 1/15/2026 | $15.84 | $16.81 | $15.68 | $16.68 | 2.90M |
| 1/14/2026 | $15.61 | $15.98 | $15.55 | $15.89 | 1.58M |
| 1/13/2026 | $15.39 | $15.61 | $15.12 | $15.61 | 1.36M |
| 1/12/2026 | $15.05 | $15.46 | $14.90 | $15.31 | 2.19M |
| 1/9/2026 | $14.64 | $15.01 | $14.54 | $14.98 | 2.71M |
| 1/8/2026 | $14.50 | $14.67 | $14.30 | $14.67 | 1.24M |
| 1/7/2026 | $14.11 | $14.27 | $13.77 | $14.24 | 1.45M |
| 1/6/2026 | $13.19 | $14.21 | $13.07 | $14.10 | 2.46M |
| 1/5/2026 | $12.69 | $13.11 | $12.68 | $12.91 | 1.25M |
| 1/2/2026 | $12.85 | $13.05 | $12.69 | $12.82 | 1.35M |
| 12/31/2025 | $12.80 | $13.00 | $12.68 | $12.89 | 1.62M |
| 12/30/2025 | $12.74 | $12.92 | $12.55 | $12.84 | 1.85M |
| 12/29/2025 | $13.32 | $13.54 | $12.74 | $12.76 | 1.97M |
| 12/26/2025 | $14.19 | $14.22 | $13.32 | $13.33 | 986,900 |
| 12/24/2025 | $13.69 | $14.28 | $13.68 | $14.18 | 2.58M |
| 12/23/2025 | $13.64 | $13.82 | $13.48 | $13.73 | 1.34M |
| 12/22/2025 | $14.00 | $14.06 | $13.60 | $13.65 | 1.40M |
| 12/19/2025 | $14.15 | $14.19 | $13.74 | $13.99 | 2.40M |
| 12/18/2025 | $14.49 | $14.50 | $14.06 | $14.21 | 1.42M |
| 12/17/2025 | $14.48 | $14.66 | $14.21 | $14.30 | 1.96M |
| 12/16/2025 | $14.89 | $14.95 | $14.36 | $14.45 | 2.19M |
| 12/15/2025 | $14.92 | $15.17 | $14.59 | $14.90 | 5.24M |
| 12/12/2025 | $14.45 | $15.00 | $14.29 | $14.74 | 3.14M |
| 12/11/2025 | $13.50 | $14.34 | $13.45 | $14.16 | 3.93M |
| 12/10/2025 | $12.57 | $13.59 | $12.55 | $13.50 | 3.45M |
| 12/9/2025 | $11.84 | $12.69 | $11.66 | $12.57 | 2.00M |
| 12/8/2025 | $12.18 | $12.23 | $11.61 | $11.82 | 1.61M |
| 12/5/2025 | $12.01 | $12.22 | $11.88 | $12.20 | 1.19M |
| 12/4/2025 | $12.43 | $12.54 | $12.03 | $12.08 | 1.17M |
| 12/3/2025 | $12.39 | $12.65 | $12.27 | $12.45 | 1.30M |
| 12/2/2025 | $12.81 | $12.81 | $12.22 | $12.45 | 1.77M |
| 12/1/2025 | $12.73 | $12.96 | $12.51 | $12.63 | 1.97M |
| 11/28/2025 | $13.34 | $13.34 | $12.66 | $12.73 | 1.91M |
| 11/26/2025 | $12.49 | $13.35 | $12.23 | $13.34 | 4.50M |
| 11/25/2025 | $11.98 | $12.06 | $11.67 | $11.83 | 2.14M |
| 11/24/2025 | $11.80 | $12.14 | $11.72 | $11.95 | 2.65M |
| 11/21/2025 | $9.98 | $12.03 | $9.78 | $11.99 | 7.19M |
| 11/20/2025 | $9.30 | $9.79 | $9.17 | $9.64 | 2.92M |
| 11/19/2025 | $8.94 | $9.24 | $8.90 | $9.22 | 1.70M |
| 11/18/2025 | $8.73 | $9.01 | $8.65 | $8.95 | 1.28M |
| 11/17/2025 | $9.26 | $9.26 | $8.77 | $8.80 | 1.82M |
| 11/14/2025 | $9.41 | $9.48 | $9.20 | $9.23 | 1.30M |
| 11/13/2025 | $9.30 | $9.52 | $9.27 | $9.43 | 1.70M |
| 11/12/2025 | $9.02 | $9.49 | $8.99 | $9.33 | 1.39M |
| 11/11/2025 | $9.16 | $9.16 | $8.91 | $9.06 | 1.12M |
| 11/10/2025 | $9.06 | $9.19 | $8.80 | $9.05 | 1.16M |
| 11/7/2025 | $9.15 | $9.20 | $8.50 | $9.09 | 2.61M |
| 11/6/2025 | $8.50 | $9.49 | $8.50 | $9.20 | 4.90M |
| 11/5/2025 | $8.05 | $8.37 | $7.94 | $8.24 | 2.27M |