HLF
Herbalife (HLF)
NYSE
$12.42$0.00 (0.00%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $1.5B
    Market Cap
  • 35.89%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    -5.55%
    Low Price$11.80
    High Price$13.15
  • 3 Months
    -25.18%
    Low Price$11.30
    High Price$16.44
  • 1 Year
    +35.89%
    Low Price$7.75
    High Price$19.96
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
12.25
12.45
12.06
12.42
-0.16%
1,104,751
07/30/2026
12.38
12.61
12.22
12.44
-0.56%
910,145
07/29/2026
12.21
12.57
12.21
12.51
-0.24%
890,363
07/28/2026
12.35
12.64
12.27
12.54
+2.96%
938,297
07/27/2026
11.94
12.29
11.94
12.18
+2.44%
1,349,749
07/24/2026
11.81
12.07
11.74
11.89
+0.76%
940,911
07/23/2026
12.00
12.04
11.62
11.80
-3.20%
1,463,366
07/22/2026
12.02
12.34
11.98
12.19
+1.25%
1,301,880
07/21/2026
12.24
12.44
11.96
12.04
-1.79%
848,388
07/20/2026
12.11
12.32
11.90
12.26
+2.25%
1,257,841
07/17/2026
12.21
12.26
11.96
11.99
-3.07%
1,477,666
07/16/2026
12.66
12.70
12.26
12.37
-0.80%
1,304,458
07/15/2026
12.26
12.83
12.24
12.47
+1.88%
1,935,234
07/14/2026
13.11
13.26
12.19
12.24
-6.56%
3,297,056
07/13/2026
13.09
13.16
12.76
13.10
-0.38%
1,209,039
07/10/2026
12.95
13.28
12.79
13.15
+1.94%
1,299,440
07/09/2026
12.48
12.99
12.48
12.90
+2.63%
1,180,539
07/08/2026
13.03
13.14
12.45
12.57
-4.34%
1,834,894
07/07/2026
13.03
13.47
12.94
13.14
+2.10%
1,418,164
07/06/2026
13.00
13.20
12.61
12.87
-1.83%
1,187,827
07/02/2026
13.24
13.33
12.83
13.11
+0.92%
1,197,598
07/01/2026
12.96
13.31
12.84
12.99
-1.22%
2,028,371
06/30/2026
12.81
13.20
12.52
13.15
+2.81%
1,702,829
06/29/2026
12.55
12.80
12.22
12.79
+1.99%
1,669,408
06/26/2026
11.92
12.55
11.92
12.54
+4.76%
4,478,271
06/25/2026
12.53
12.55
11.81
11.97
-4.01%
2,459,604
06/24/2026
12.43
12.67
12.28
12.47
+1.71%
1,393,632
06/23/2026
12.08
12.42
12.01
12.26
+1.07%
1,347,265
06/22/2026
11.83
12.39
11.83
12.13
+1.93%
1,652,780
06/18/2026
11.66
12.10
11.66
11.90
+2.41%
2,936,370
06/17/2026
11.85
11.96
11.45
11.62
-1.69%
1,357,090
06/16/2026
12.02
12.14
11.68
11.82
-1.25%
1,625,064
06/15/2026
12.30
12.82
11.93
11.97
-0.99%
1,767,974
06/12/2026
12.34
12.49
11.81
12.09
-0.90%
1,481,052
06/11/2026
11.35
12.20
11.32
12.20
+7.77%
1,687,862
06/10/2026
11.37
11.60
11.28
11.32
+0.18%
1,446,574
06/09/2026
11.51
11.71
11.18
11.30
-0.35%
1,216,682
06/08/2026
11.41
11.62
11.33
11.34
-0.79%
1,300,560
06/05/2026
11.46
11.65
11.33
11.43
+0.35%
1,768,708
06/04/2026
11.61
11.75
11.18
11.39
0.00%
1,393,994
06/03/2026
11.83
11.89
11.19
11.39
-5.00%
1,673,949
06/02/2026
12.11
12.41
11.95
11.99
+0.76%
1,620,930
06/01/2026
11.86
11.94
11.39
11.90
-0.50%
2,180,285
05/29/2026
12.47
12.54
11.90
11.96
-4.63%
2,342,838
05/28/2026
12.23
12.72
12.17
12.54
+2.03%
1,402,079
05/27/2026
12.08
12.64
12.08
12.29
+1.40%
1,793,713
05/26/2026
12.41
12.54
12.10
12.12
-2.49%
1,336,244
05/22/2026
12.76
12.94
12.41
12.43
-2.05%
871,021
05/21/2026
12.32
12.70
12.17
12.69
+0.95%
1,198,316
05/20/2026
12.29
12.75
12.28
12.57
+3.37%
1,468,402
05/19/2026
12.48
12.57
12.10
12.16
-3.42%
1,413,754
05/18/2026
12.82
13.20
12.58
12.59
-1.87%
1,312,646
05/15/2026
12.92
13.22
12.70
12.83
-1.53%
1,459,936
05/14/2026
13.13
13.29
13.00
13.03
+0.23%
1,094,744
05/13/2026
13.46
13.46
12.85
13.00
-4.62%
1,637,530
05/12/2026
13.45
13.65
13.25
13.63
+0.89%
1,901,334
05/11/2026
14.40
14.40
13.48
13.51
-5.59%
2,458,834
05/08/2026
14.50
14.71
14.03
14.31
-1.24%
2,344,976
05/07/2026
16.72
16.72
14.02
14.49
-11.86%
3,419,510
05/06/2026
16.40
16.82
16.16
16.44
+1.11%
1,207,013
05/06/2026
$0.64 Earnings
05/05/2026
16.00
16.29
15.71
16.26
+2.78%
1,332,572
05/04/2026
16.37
16.45
15.50
15.82
-2.83%
1,200,408
05/01/2026
16.49
16.98
16.18
16.28
-1.93%
917,785
04/30/2026
16.05
16.78
15.95
16.60
+3.88%
946,589
04/29/2026
16.39
16.53
15.86
15.98
-3.91%
927,985
04/28/2026
16.57
16.92
16.40
16.63
+1.03%
1,197,078
04/27/2026
16.63
16.63
16.30
16.46
-0.72%
736,293
04/24/2026
16.25
16.65
16.17
16.58
+2.47%
970,205
04/23/2026
16.40
16.67
16.05
16.18
-1.94%
657,945
04/22/2026
16.74
16.86
16.44
16.50
+0.12%
691,989
04/21/2026
16.93
17.14
16.31
16.48
-2.94%
975,597
04/20/2026
17.00
17.03
16.66
16.98
-0.24%
830,131
04/17/2026
16.55
17.46
16.43
17.02
+5.26%
1,279,502
04/16/2026
16.68
16.78
16.17
16.17
-4.26%
1,244,568
04/15/2026
16.75
17.29
16.62
16.89
+1.32%
1,214,906
04/14/2026
16.01
17.09
15.80
16.67
+7.34%
1,686,498
04/13/2026
15.10
15.57
14.90
15.53
+1.97%
835,522
04/10/2026
15.24
15.78
15.11
15.23
+0.40%
980,854
04/09/2026
14.92
15.30
14.82
15.17
+0.73%
773,964
04/08/2026
14.57
15.09
14.28
15.06
+8.03%
2,398,442
04/07/2026
14.15
14.18
13.72
13.94
-2.31%
1,401,202
04/06/2026
13.92
14.49
13.92
14.27
+2.74%
1,132,108
04/02/2026
14.15
14.21
13.57
13.89
-3.47%
1,315,590
04/01/2026
14.79
14.88
14.21
14.39
-2.24%
1,016,032
03/31/2026
14.63
14.80
14.22
14.72
+2.15%
1,386,264
03/30/2026
14.56
14.81
14.33
14.41
0.00%
929,736
03/27/2026
14.66
14.80
14.29
14.41
-2.37%
1,102,386
03/26/2026
15.16
15.30
14.72
14.76
-3.53%
1,345,091
03/25/2026
14.93
15.31
14.72
15.30
+4.37%
898,563
03/24/2026
14.54
14.85
14.44
14.66
-0.48%
976,938
03/23/2026
14.97
15.20
14.67
14.73
+0.14%
1,602,276
03/20/2026
14.97
15.12
14.35
14.71
-1.21%
3,388,852
03/19/2026
15.00
15.23
14.58
14.89
-1.52%
1,273,017
03/18/2026
15.37
15.40
15.05
15.12
-2.77%
767,330
03/17/2026
15.53
15.80
15.45
15.55
+1.70%
769,640
03/16/2026
15.58
15.84
15.20
15.29
-0.65%
1,092,833
03/13/2026
15.24
15.55
15.12
15.39
+1.12%
1,173,031
03/12/2026
15.50
15.65
15.13
15.22
-3.30%
861,695
03/11/2026
16.17
16.39
15.60
15.74
-3.97%
1,032,005