Herbalife Nutrition Ltd. (HLF)
NYSE: HLF
· Real-Time Price · USD
9.57
0.22 (2.35%)
At close: Sep 12, 2025, 3:59 PM
9.50
-0.73%
After-hours: Sep 12, 2025, 05:30 PM EDT
HLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.30 | 9.59 | 9.22 | 9.56 | 9.56 | 2.25% | 1,292,501 |
| Sep 11, 2025 | 9.24 | 9.43 | 9.20 | 9.35 | 9.35 | 0.65% | 1,815,452 |
| Sep 10, 2025 | 9.48 | 9.48 | 9.20 | 9.29 | 9.29 | -2.00% | 2,176,600 |
| Sep 9, 2025 | 9.83 | 9.87 | 9.40 | 9.48 | 9.48 | -4.05% | 1,348,128 |
| Sep 8, 2025 | 9.74 | 9.91 | 9.61 | 9.88 | 9.88 | 0.20% | 1,634,601 |
| Sep 5, 2025 | 10.14 | 10.25 | 9.64 | 9.86 | 9.86 | -2.28% | 1,398,144 |
| Sep 4, 2025 | 9.99 | 10.17 | 9.93 | 10.09 | 10.09 | 1.61% | 1,599,143 |
| Sep 3, 2025 | 9.65 | 10.07 | 9.65 | 9.93 | 9.93 | 1.43% | 2,764,732 |
| Sep 2, 2025 | 9.65 | 9.85 | 9.51 | 9.79 | 9.79 | 0.10% | 1,283,905 |
| Aug 29, 2025 | 9.29 | 10.08 | 9.21 | 9.78 | 9.78 | 6.65% | 3,073,460 |
| Aug 28, 2025 | 9.52 | 9.55 | 9.07 | 9.17 | 9.17 | -3.27% | 1,956,400 |
| Aug 27, 2025 | 9.20 | 9.50 | 9.16 | 9.48 | 9.48 | 2.71% | 1,573,421 |
| Aug 26, 2025 | 9.40 | 9.46 | 9.15 | 9.23 | 9.23 | -2.43% | 1,680,958 |
| Aug 25, 2025 | 9.70 | 9.70 | 9.42 | 9.46 | 9.46 | -2.87% | 1,057,329 |
| Aug 22, 2025 | 9.28 | 9.76 | 9.28 | 9.74 | 9.74 | 6.10% | 1,261,662 |
| Aug 21, 2025 | 9.28 | 9.38 | 9.16 | 9.18 | 9.18 | -2.44% | 1,340,538 |
| Aug 20, 2025 | 9.62 | 9.62 | 9.35 | 9.41 | 9.41 | -1.88% | 1,194,200 |
| Aug 19, 2025 | 9.25 | 9.84 | 9.25 | 9.59 | 9.59 | 4.58% | 2,035,700 |
| Aug 18, 2025 | 9.53 | 9.67 | 9.17 | 9.17 | 9.17 | -4.58% | 1,370,700 |
| Aug 15, 2025 | 9.49 | 9.73 | 9.18 | 9.61 | 9.61 | 2.78% | 1,868,916 |