Want to see HLF full AI Analyst Report?
Herbalife (HLF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 13.01 | 13.26 | 12.83 | 13.05 | 13.05 | +0.93% | 1,520,156 | 0.97 |
| Oct 29, 2026 | 13.56 | 13.69 | 12.92 | 12.93 | 12.93 | -3.36% | 1,646,286 | 1.05 |
| Oct 28, 2026 | 13.31 | 13.73 | 13.30 | 13.38 | 13.38 | -0.67% | 1,534,930 | 0.98 |
| Oct 27, 2026 | 13.37 | 13.74 | 13.26 | 13.47 | 13.47 | +1.43% | 1,483,613 | 0.96 |
| Oct 26, 2026 | 13.40 | 13.67 | 13.11 | 13.28 | 13.28 | -0.82% | 1,440,865 | 0.94 |
| Oct 23, 2026 | 13.60 | 13.76 | 13.21 | 13.39 | 13.39 | -2.83% | 1,330,171 | 0.87 |
| Oct 22, 2026 | 13.75 | 14.06 | 13.60 | 13.78 | 13.78 | +0.51% | 1,188,451 | 0.77 |
| Oct 21, 2026 | 13.76 | 13.85 | 13.54 | 13.71 | 13.71 | -0.44% | 1,396,027 | 0.91 |
| Oct 20, 2026 | 14.05 | 14.23 | 13.66 | 13.77 | 13.77 | -0.79% | 1,409,725 | 0.92 |
| Oct 19, 2026 | 14.47 | 14.58 | 13.70 | 13.88 | 13.88 | -4.93% | 1,702,105 | 1.12 |
| Oct 16, 2026 | 14.61 | 14.89 | 14.46 | 14.60 | 14.60 | +0.21% | 1,237,966 | 0.82 |
| Oct 15, 2026 | 14.21 | 14.71 | 14.21 | 14.57 | 14.57 | +2.68% | 1,634,664 | 1.08 |
| Oct 14, 2026 | 14.32 | 14.45 | 14.01 | 14.19 | 14.19 | -0.14% | 1,695,572 | 1.12 |
| Oct 13, 2026 | 13.67 | 14.28 | 13.61 | 14.21 | 14.21 | +4.41% | 1,708,976 | 1.14 |
| Oct 12, 2026 | 13.07 | 13.79 | 13.02 | 13.61 | 13.61 | +4.45% | 2,096,367 | 1.40 |
| Oct 09, 2026 | 12.90 | 13.08 | 12.72 | 13.03 | 13.03 | +1.64% | 1,488,609 | 0.97 |
| Oct 08, 2026 | 12.70 | 12.89 | 12.65 | 12.82 | 12.82 | +1.34% | 1,589,577 | 1.04 |
| Oct 07, 2026 | 12.58 | 12.85 | 12.55 | 12.65 | 12.65 | +0.56% | 1,535,041 | 1.01 |
| Oct 06, 2026 | 12.60 | 12.82 | 12.55 | 12.58 | 12.58 | +0.64% | 1,075,147 | 0.71 |
| Oct 05, 2026 | 12.56 | 12.64 | 12.34 | 12.50 | 12.50 | -0.48% | 1,030,331 | 0.67 |
| Oct 02, 2026 | 12.32 | 12.63 | 12.30 | 12.56 | 12.56 | +2.28% | 895,538 | 0.58 |
| Oct 01, 2026 | 12.20 | 12.43 | 12.14 | 12.28 | 12.28 | +1.24% | 1,065,766 | 0.69 |
| Sep 30, 2026 | 12.46 | 12.46 | 12.11 | 12.13 | 12.13 | -2.49% | 1,078,333 | 0.71 |
| Sep 29, 2026 | 12.64 | 12.80 | 12.41 | 12.44 | 12.44 | -1.27% | 1,007,295 | 0.66 |
| Sep 28, 2026 | 12.50 | 12.97 | 12.47 | 12.60 | 12.60 | +0.40% | 1,197,890 | 0.78 |
| Sep 25, 2026 | 12.25 | 12.64 | 12.08 | 12.55 | 12.55 | +2.78% | 2,117,115 | 1.38 |
| Sep 24, 2026 | 12.03 | 12.25 | 11.99 | 12.21 | 12.21 | +1.83% | 1,251,276 | 0.81 |
| Sep 23, 2026 | 12.15 | 12.18 | 11.92 | 11.99 | 11.99 | -1.96% | 1,248,777 | 0.78 |
| Sep 22, 2026 | 12.18 | 12.36 | 12.03 | 12.23 | 12.23 | +2.60% | 1,458,490 | 0.91 |
| Sep 21, 2026 | 11.92 | 12.03 | 11.73 | 11.92 | 11.92 | +0.25% | 1,007,987 | 0.62 |
| Sep 18, 2026 | 11.58 | 12.11 | 11.51 | 11.89 | 11.89 | +1.71% | 2,998,311 | 1.89 |
| Sep 17, 2026 | 12.39 | 12.40 | 11.65 | 11.69 | 11.69 | -1.18% | 1,127,163 | 0.71 |
| Sep 16, 2026 | 11.86 | 12.00 | 11.79 | 11.83 | 11.83 | -0.84% | 1,478,724 | 0.91 |
| Sep 15, 2026 | 11.97 | 12.02 | 11.79 | 11.93 | 11.93 | -1.00% | 1,281,136 | 0.79 |
| Sep 14, 2026 | 12.11 | 12.29 | 12.00 | 12.05 | 12.05 | +0.25% | 1,198,884 | 0.74 |
| Sep 11, 2026 | 12.48 | 12.53 | 11.94 | 12.02 | 12.02 | -2.12% | 1,222,203 | 0.75 |
| Sep 10, 2026 | 12.50 | 12.51 | 12.07 | 12.28 | 12.28 | -2.77% | 1,256,196 | 0.77 |
| Sep 09, 2026 | 12.12 | 12.65 | 11.99 | 12.63 | 12.63 | +1.61% | 1,667,978 | 1.02 |
| Sep 08, 2026 | 13.00 | 13.17 | 12.34 | 12.43 | 12.43 | +0.40% | 2,121,952 | 1.30 |
| Sep 07, 2026 | 12.03 | 12.45 | 11.90 | 12.38 | 12.38 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.03 | 12.45 | 11.90 | 12.38 | 12.38 | +1.73% | 1,055,847 | 0.64 |
| Sep 03, 2026 | 12.28 | 12.36 | 11.91 | 12.17 | 12.17 | +0.08% | 1,696,647 | 1.02 |
| Sep 02, 2026 | 11.52 | 12.23 | 11.52 | 12.16 | 12.16 | +5.56% | 2,630,556 | 1.61 |
| Sep 01, 2026 | 10.96 | 11.86 | 10.96 | 11.52 | 11.52 | +4.82% | 3,299,576 | 2.05 |
| Aug 31, 2026 | 11.33 | 11.35 | 10.41 | 10.99 | 10.99 | -11.58% | 5,506,197 | 3.56 |
| Aug 28, 2026 | 12.38 | 12.61 | 12.25 | 12.43 | 12.43 | +0.65% | 897,044 | 0.57 |
| Aug 27, 2026 | 12.41 | 12.56 | 12.25 | 12.35 | 12.35 | -0.32% | 1,075,560 | 0.68 |
| Aug 26, 2026 | 12.90 | 13.00 | 12.31 | 12.39 | 12.39 | -4.10% | 1,058,301 | 0.66 |
| Aug 25, 2026 | 12.57 | 12.95 | 12.43 | 12.92 | 12.92 | +2.70% | 1,188,786 | 0.74 |
| Aug 24, 2026 | 12.68 | 12.89 | 12.55 | 12.58 | 12.58 | -0.55% | 1,495,273 | 0.93 |