Herbalife Nutrition Ltd.

8.76
0.13 (1.51%)
At close: Apr 01, 2025, 3:59 PM
8.77
0.12%
After-hours: Apr 01, 2025, 08:00 PM EDT

Herbalife Nutrition Ltd. Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 8.38 8.85 8.16 8.63 0.06 0.70% 2,140,757
Mar 28, 2025 8.59 8.65 8.33 8.57 -0.05 -0.58% 1,013,000
Mar 27, 2025 8.32 8.65 8.25 8.62 0.26 3.11% 1,095,100
Mar 26, 2025 8.25 8.39 8.19 8.36 0.14 1.70% 896,317
Mar 25, 2025 8.25 8.41 8.13 8.22 0.13 1.61% 1,502,631
Mar 24, 2025 8.45 8.60 8.07 8.09 -0.34 -4.03% 1,624,100
Mar 21, 2025 8.22 8.87 8.10 8.43 0.44 5.51% 3,714,731
Mar 20, 2025 7.71 8.08 7.63 7.99 0.15 1.91% 1,735,250
Mar 19, 2025 8.14 8.36 7.77 7.84 -0.35 -4.27% 1,388,933
Mar 18, 2025 8.52 8.56 8.16 8.19 -0.26 -3.08% 1,697,828
Mar 17, 2025 8.05 8.55 8.05 8.45 0.40 4.97% 1,757,591
Mar 14, 2025 8.17 8.26 7.77 8.05 -0.02 -0.25% 1,766,000
Mar 13, 2025 8.52 8.68 8.00 8.07 -0.49 -5.72% 1,609,035
Mar 12, 2025 8.52 8.75 8.29 8.56 0.04 0.47% 2,420,696
Mar 11, 2025 8.81 8.84 8.37 8.52 -0.39 -4.38% 1,816,821
Mar 10, 2025 8.84 9.18 8.66 8.91 0.04 0.45% 2,110,217
Mar 7, 2025 8.76 9.23 8.76 8.87 0.05 0.57% 3,025,448
Mar 6, 2025 8.75 8.88 8.48 8.82 0.18 2.08% 2,356,520
Mar 5, 2025 8.20 8.70 8.16 8.64 0.51 6.27% 2,270,510
Mar 4, 2025 8.13 8.29 7.83 8.13 0.02 0.25% 2,611,800
Mar 3, 2025 8.35 8.54 8.10 8.11 -0.19 -2.29% 2,814,800
Feb 28, 2025 8.18 8.32 8.10 8.30 0.04 0.48% 2,173,099
Feb 27, 2025 8.59 8.62 8.16 8.26 -0.36 -4.18% 2,390,700
Feb 26, 2025 8.47 8.79 8.25 8.62 0.33 3.98% 2,404,956
Feb 25, 2025 8.70 8.85 8.03 8.29 -0.41 -4.71% 3,224,838
Feb 24, 2025 8.18 8.90 8.10 8.70 0.39 4.69% 5,203,231
Feb 21, 2025 7.81 8.35 7.46 8.31 0.29 3.62% 6,122,315
Feb 20, 2025 7.23 8.40 6.78 8.02 2.40 42.70% 23,903,800
Feb 19, 2025 5.80 5.84 5.57 5.62 -0.17 -2.94% 3,670,100
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