Herbalife Nutrition Ltd. (HLF)
NYSE: HLF
· Real-Time Price · USD
9.36
-0.39 (-4.00%)
At close: Aug 14, 2025, 3:59 PM
9.36
0.05%
Pre-market: Aug 15, 2025, 06:35 AM EDT
HLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.53 | 9.59 | 9.29 | 9.35 | 9.35 | -4.10% | 1,953,593 |
| Aug 13, 2025 | 9.20 | 9.80 | 9.15 | 9.75 | 9.75 | 6.44% | 2,119,673 |
| Aug 12, 2025 | 9.00 | 9.26 | 8.85 | 9.16 | 9.16 | 2.81% | 2,675,144 |
| Aug 11, 2025 | 9.00 | 9.12 | 8.86 | 8.91 | 8.91 | 0.11% | 1,712,952 |
| Aug 8, 2025 | 8.69 | 9.02 | 8.64 | 8.90 | 8.90 | 3.25% | 2,603,746 |
| Aug 7, 2025 | 8.91 | 9.49 | 8.37 | 8.62 | 8.62 | -6.81% | 4,133,600 |
| Aug 6, 2025 | 9.45 | 9.49 | 8.93 | 9.25 | 9.25 | -2.22% | 2,714,625 |
| Aug 5, 2025 | 9.65 | 9.78 | 9.36 | 9.46 | 9.46 | -0.94% | 1,549,000 |
| Aug 4, 2025 | 9.14 | 9.63 | 9.14 | 9.55 | 9.55 | 4.49% | 1,539,485 |
| Aug 1, 2025 | 9.06 | 9.31 | 8.91 | 9.14 | 9.14 | -0.65% | 1,969,800 |
| Jul 31, 2025 | 9.09 | 9.34 | 8.95 | 9.20 | 9.20 | 0.33% | 1,674,647 |
| Jul 30, 2025 | 9.44 | 9.53 | 9.06 | 9.17 | 9.17 | -2.86% | 1,596,037 |
| Jul 29, 2025 | 9.77 | 9.79 | 9.37 | 9.44 | 9.44 | -3.18% | 1,618,100 |
| Jul 28, 2025 | 9.80 | 10.14 | 9.67 | 9.75 | 9.75 | 0.00% | 1,887,700 |
| Jul 25, 2025 | 9.90 | 9.98 | 9.66 | 9.75 | 9.75 | -1.32% | 1,360,710 |
| Jul 24, 2025 | 10.63 | 10.68 | 9.86 | 9.88 | 9.88 | -8.77% | 1,893,141 |
| Jul 23, 2025 | 9.86 | 10.83 | 9.84 | 10.83 | 10.83 | 12.81% | 5,216,300 |
| Jul 22, 2025 | 9.26 | 9.68 | 9.26 | 9.60 | 9.60 | 4.01% | 1,589,929 |
| Jul 21, 2025 | 9.34 | 9.53 | 9.19 | 9.23 | 9.23 | -0.43% | 1,169,141 |
| Jul 18, 2025 | 9.22 | 9.28 | 9.01 | 9.27 | 9.27 | 1.20% | 1,412,908 |