HLF
Herbalife (HLF)
NYSE
$12.59+$0.03 (+0.24%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $1.5B
    Market Cap
  • 45.03%
    1-Year Change
  • Packaged Foods
    Industry
  • 1 Month
    +3.29%
    Low Price$11.69
    High Price$12.63
  • 3 Months
    -4.20%
    Low Price$10.99
    High Price$13.15
  • 1 Year
    +45.03%
    Low Price$7.75
    High Price$19.96
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
12.32
12.63
12.30
12.56
+2.28%
895,092
10/01/2026
12.20
12.43
12.14
12.28
+1.24%
1,065,769
09/30/2026
12.46
12.46
12.11
12.13
-2.49%
1,078,333
09/29/2026
12.64
12.80
12.41
12.44
-1.27%
1,007,295
09/28/2026
12.50
12.97
12.47
12.60
+0.40%
1,197,890
09/25/2026
12.25
12.64
12.08
12.55
+2.78%
2,249,715
09/24/2026
12.03
12.25
11.99
12.21
+1.83%
1,251,276
09/23/2026
12.15
12.18
11.92
11.99
-1.96%
1,248,880
09/22/2026
12.18
12.36
12.03
12.23
+2.60%
1,458,490
09/21/2026
11.92
12.03
11.73
11.92
+0.25%
1,007,987
09/18/2026
11.58
12.11
11.51
11.89
+1.71%
2,998,311
09/17/2026
12.39
12.40
11.65
11.69
-1.18%
1,127,165
09/16/2026
11.86
12.00
11.79
11.83
-0.84%
1,478,724
09/15/2026
11.97
12.02
11.79
11.93
-1.00%
1,281,136
09/14/2026
12.11
12.29
12.00
12.05
+0.25%
1,198,884
09/11/2026
12.48
12.53
11.94
12.02
-2.12%
1,222,203
09/10/2026
12.50
12.51
12.07
12.28
-2.77%
1,256,196
09/09/2026
12.12
12.65
11.99
12.63
+1.61%
1,667,978
09/08/2026
13.00
13.17
12.34
12.43
+0.40%
2,121,911
09/04/2026
12.03
12.45
11.90
12.38
+1.73%
1,055,847
09/03/2026
12.28
12.36
11.91
12.17
+0.08%
1,696,651
09/02/2026
11.52
12.23
11.52
12.16
+5.56%
2,630,556
09/01/2026
10.96
11.86
10.96
11.52
+4.82%
3,303,807
08/31/2026
11.33
11.35
10.41
10.99
-11.58%
5,506,197
08/28/2026
12.38
12.61
12.25
12.43
+0.65%
898,072
08/27/2026
12.41
12.56
12.25
12.35
-0.32%
1,075,560
08/26/2026
12.90
13.00
12.31
12.39
-4.10%
1,058,301
08/25/2026
12.57
12.95
12.43
12.92
+2.70%
1,190,935
08/24/2026
12.68
12.89
12.55
12.58
-0.55%
1,495,273
08/21/2026
12.19
12.75
12.09
12.65
+4.12%
1,547,925
08/20/2026
12.16
12.32
11.93
12.15
-2.41%
1,215,534
08/19/2026
12.50
12.94
12.37
12.45
+0.89%
1,429,236
08/18/2026
12.10
12.54
11.96
12.34
+2.92%
1,467,427
08/17/2026
12.17
12.17
11.83
11.99
-2.76%
1,381,182
08/14/2026
12.11
12.42
12.08
12.33
+1.31%
1,097,880
08/13/2026
11.80
12.24
11.75
12.17
+4.11%
1,281,047
08/12/2026
11.64
11.85
11.63
11.69
-0.43%
1,547,805
08/11/2026
11.57
11.81
11.43
11.74
+1.91%
1,799,481
08/10/2026
12.07
12.07
11.49
11.52
-6.72%
1,894,691
08/07/2026
11.60
12.36
11.49
12.35
+7.30%
2,321,126
08/06/2026
11.55
12.80
11.30
11.51
-8.65%
4,170,986
08/05/2026
12.61
12.90
12.38
12.60
-1.56%
2,166,750
08/05/2026
$0.51 Earnings
08/04/2026
12.70
12.99
12.58
12.80
+0.55%
1,065,755
08/03/2026
12.73
12.85
12.54
12.73
+2.50%
1,090,790
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