Herbalife Nutrition Ltd. (HLF)
NYSE: HLF
· Real-Time Price · USD
8.65
-0.05 (-0.57%)
At close: Oct 03, 2025, 3:59 PM
9.00
3.99%
After-hours: Oct 03, 2025, 07:36 PM EDT
HLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.76 | 9.13 | 8.60 | 8.66 | 8.66 | -0.46% | 1,593,677 |
| Oct 2, 2025 | 8.60 | 8.71 | 8.50 | 8.70 | 8.70 | 1.40% | 1,082,700 |
| Oct 1, 2025 | 8.52 | 8.59 | 8.20 | 8.58 | 8.58 | 1.66% | 1,166,376 |
| Sep 30, 2025 | 8.52 | 8.56 | 8.36 | 8.44 | 8.44 | -0.82% | 1,226,623 |
| Sep 29, 2025 | 8.97 | 8.97 | 8.51 | 8.51 | 8.51 | -4.06% | 1,217,707 |
| Sep 26, 2025 | 8.75 | 8.88 | 8.75 | 8.87 | 8.87 | 1.37% | 833,800 |
| Sep 25, 2025 | 8.93 | 8.95 | 8.71 | 8.75 | 8.75 | -2.56% | 1,035,308 |
| Sep 24, 2025 | 9.00 | 9.12 | 8.85 | 8.98 | 8.98 | -0.66% | 1,074,600 |
| Sep 23, 2025 | 9.14 | 9.26 | 9.01 | 9.04 | 9.04 | -0.77% | 807,903 |
| Sep 22, 2025 | 9.12 | 9.28 | 9.08 | 9.11 | 9.11 | -0.22% | 958,100 |
| Sep 19, 2025 | 9.27 | 9.30 | 9.01 | 9.13 | 9.13 | -1.62% | 2,148,346 |
| Sep 18, 2025 | 9.36 | 9.40 | 9.16 | 9.28 | 9.28 | -0.32% | 1,050,500 |
| Sep 17, 2025 | 9.25 | 9.61 | 9.25 | 9.31 | 9.31 | 1.09% | 1,215,351 |
| Sep 16, 2025 | 9.31 | 9.36 | 9.11 | 9.21 | 9.21 | -0.86% | 1,320,300 |
| Sep 15, 2025 | 9.60 | 9.60 | 9.27 | 9.29 | 9.29 | -2.82% | 1,204,930 |
| Sep 12, 2025 | 9.30 | 9.59 | 9.22 | 9.56 | 9.56 | 2.25% | 1,292,600 |
| 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 |
Page 1 of 136