Herbalife Nutrition Ltd. (HLF)
8.03
2.41 (42.88%)
At close: Feb 20, 2025, 3:59 PM
7.99
-0.44%
After-hours: Feb 20, 2025, 06:16 PM EST
HLF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 5.80 | 5.84 | 5.57 | 5.62 | -0.17 | -2.94% | 3,452,785 |
| Feb 18, 2025 | 5.68 | 6.30 | 5.65 | 5.79 | 0.17 | 3.02% | 4,024,484 |
| Feb 14, 2025 | 5.50 | 5.90 | 5.50 | 5.62 | 0.40 | 7.66% | 4,524,200 |
| Feb 13, 2025 | 5.11 | 5.23 | 5.10 | 5.22 | 0.11 | 2.15% | 2,375,213 |
| Feb 12, 2025 | 5.12 | 5.19 | 5.04 | 5.11 | -0.13 | -2.48% | 1,708,900 |
| Feb 11, 2025 | 5.17 | 5.27 | 5.13 | 5.24 | 0.00 | 0.00% | 1,727,000 |
| Feb 10, 2025 | 5.38 | 5.42 | 5.18 | 5.24 | -0.10 | -1.87% | 1,972,100 |
| Feb 7, 2025 | 5.36 | 5.43 | 5.27 | 5.34 | -0.03 | -0.56% | 1,482,700 |
| Feb 6, 2025 | 5.49 | 5.60 | 5.36 | 5.37 | -0.04 | -0.74% | 1,310,400 |
| Feb 5, 2025 | 5.40 | 5.57 | 5.40 | 5.41 | 0.02 | 0.37% | 1,517,900 |
| Feb 4, 2025 | 5.25 | 5.41 | 5.18 | 5.39 | 0.09 | 1.70% | 1,771,539 |
| Feb 3, 2025 | 5.39 | 5.42 | 5.26 | 5.30 | -0.16 | -2.93% | 2,564,355 |
| Jan 31, 2025 | 5.70 | 5.73 | 5.41 | 5.46 | -0.24 | -4.21% | 3,176,905 |
| Jan 30, 2025 | 5.80 | 5.88 | 5.66 | 5.70 | -0.07 | -1.21% | 2,349,534 |
| Jan 29, 2025 | 5.97 | 6.02 | 5.68 | 5.77 | -0.19 | -3.19% | 2,680,829 |
| Jan 28, 2025 | 6.46 | 6.46 | 5.95 | 5.96 | -0.55 | -8.45% | 3,034,231 |
| Jan 27, 2025 | 6.52 | 6.71 | 6.49 | 6.51 | 0.06 | 0.93% | 2,135,223 |
| Jan 24, 2025 | 6.50 | 6.60 | 6.39 | 6.45 | -0.03 | -0.46% | 1,549,239 |
| Jan 23, 2025 | 6.54 | 6.61 | 6.36 | 6.48 | -0.04 | -0.61% | 1,584,873 |
| Jan 22, 2025 | 6.58 | 6.65 | 6.49 | 6.52 | -0.06 | -0.91% | 1,475,001 |
| Jan 21, 2025 | 6.60 | 6.75 | 6.51 | 6.58 | 0.01 | 0.15% | 1,885,284 |
| Jan 17, 2025 | 6.59 | 6.70 | 6.46 | 6.57 | 0.07 | 1.08% | 1,045,516 |
| Jan 16, 2025 | 6.40 | 6.52 | 6.24 | 6.50 | 0.09 | 1.40% | 993,718 |
| Jan 15, 2025 | 6.35 | 6.48 | 6.24 | 6.41 | 0.23 | 3.72% | 1,390,642 |
| Jan 14, 2025 | 6.54 | 6.54 | 6.05 | 6.18 | -0.28 | -4.33% | 2,754,895 |
| Jan 13, 2025 | 6.52 | 6.59 | 6.41 | 6.46 | -0.13 | -1.97% | 1,720,771 |
| Jan 10, 2025 | 6.50 | 6.63 | 6.50 | 6.59 | -0.05 | -0.75% | 1,611,400 |
| Jan 8, 2025 | 6.68 | 6.70 | 6.48 | 6.64 | -0.03 | -0.45% | 2,153,196 |
| Jan 7, 2025 | 6.79 | 6.95 | 6.64 | 6.67 | -0.10 | -1.48% | 1,787,400 |
| Jan 6, 2025 | 6.81 | 7.01 | 6.71 | 6.77 | 0.03 | 0.45% | 2,342,700 |
| Jan 3, 2025 | 6.73 | 6.88 | 6.62 | 6.74 | 0.06 | 0.90% | 1,632,424 |
| Jan 2, 2025 | 6.78 | 6.87 | 6.65 | 6.68 | -0.01 | -0.15% | 1,278,400 |
| Dec 31, 2024 | 6.78 | 6.86 | 6.63 | 6.69 | -0.03 | -0.45% | 1,663,049 |
| Dec 30, 2024 | 6.66 | 6.83 | 6.60 | 6.72 | 0.02 | 0.30% | 2,070,600 |
| Dec 27, 2024 | 6.60 | 6.82 | 6.60 | 6.70 | 0.10 | 1.52% | 2,100,505 |
| Dec 26, 2024 | 6.29 | 6.78 | 6.27 | 6.60 | 0.25 | 3.94% | 2,596,400 |
| Dec 24, 2024 | 6.32 | 6.37 | 6.23 | 6.35 | 0.02 | 0.32% | 864,500 |
| Dec 23, 2024 | 6.39 | 6.46 | 6.21 | 6.33 | -0.15 | -2.31% | 4,034,700 |
| Dec 20, 2024 | 6.46 | 6.76 | 6.35 | 6.48 | 0.02 | 0.31% | 4,508,423 |
| Dec 19, 2024 | 7.12 | 7.23 | 6.43 | 6.46 | -0.64 | -9.01% | 4,315,931 |
| Dec 18, 2024 | 7.19 | 7.50 | 7.04 | 7.10 | -0.02 | -0.28% | 2,851,712 |
| Dec 17, 2024 | 7.16 | 7.18 | 6.98 | 7.12 | -0.06 | -0.84% | 3,390,000 |
| Dec 16, 2024 | 7.46 | 7.57 | 7.17 | 7.18 | -0.30 | -4.01% | 1,391,487 |
| Dec 13, 2024 | 7.55 | 7.58 | 7.12 | 7.48 | -0.11 | -1.45% | 5,108,438 |
| Dec 12, 2024 | 7.64 | 7.72 | 7.56 | 7.59 | -0.07 | -0.91% | 4,470,532 |
| Dec 11, 2024 | 7.83 | 7.86 | 7.48 | 7.66 | -0.17 | -2.17% | 3,181,820 |
| Dec 10, 2024 | 7.93 | 8.01 | 7.69 | 7.83 | -0.10 | -1.26% | 2,386,120 |
| Dec 9, 2024 | 8.01 | 8.25 | 7.89 | 7.93 | -0.03 | -0.38% | 2,313,514 |
| Dec 6, 2024 | 8.26 | 8.33 | 7.73 | 7.96 | -0.19 | -2.33% | 2,956,500 |
| Dec 5, 2024 | 8.01 | 8.45 | 7.98 | 8.15 | 0.20 | 2.52% | 3,029,164 |