Get the Stockscreener App
16.26
2.78%
0.44
Pre-market:
16.30
0.04
+0.25%
Overview
News
Price History
Option Chain
Why HLF Down?
Discussions
Forecast
Stock Split
Dividend History
Herbalife Ltd Stock (HLF) Price History
The historical daily chart and data for Herbalife Ltd stock (HLF), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $16.26.
- Herbalife Ltd all-time high stock price is $61.77, occurred on February 05, 2019.
- The lowest Herbalife Ltd stock price recorded was $5.04 on February 12, 2025. Since then, Herbalife Ltd's stock price has risen over 222.62% to $16.26 now.
- The 52-week high stock price for HLF is $20.40, representing a 25.46% increase from the current share price, occurred on February 23, 2026.
- The 52-week low stock price for HLF is $6.59, indicating a -59.47% decrease from the current share price, occurred on May 07, 2025.
- The closing price of Herbalife Ltd (HLF) stock in the beginning of 2025 was $41.98. The stock closed the year at $14.88, a loss of over -64.55% for the year.
The table below shows more information about HLF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $16.29 | $15.71 | $0.5799 | 1,332,367.0 | +2.78% |
| May 04, 2026 | $16.45 | $15.50 | $0.945 | 1,200,308.0 | -2.83% |
| May 01, 2026 | $16.98 | $16.18 | $0.805 | 917,785.0 | -1.93% |
| Apr 30, 2026 | $16.78 | $15.95 | $0.835 | 942,060.0 | +3.88% |
| Apr 29, 2026 | $16.53 | $15.86 | $0.67 | 927,885.0 | -3.91% |
| Apr 28, 2026 | $16.92 | $16.40 | $0.52 | 1,197,061.0 | +1.03% |
| Apr 27, 2026 | $16.63 | $16.30 | $0.326 | 736,189.0 | -0.72% |
| Apr 24, 2026 | $16.64 | $16.17 | $0.475 | 970,015.0 | +2.47% |
| Apr 23, 2026 | $16.67 | $16.05 | $0.62 | 637,418.0 | -1.94% |
| Apr 22, 2026 | $16.86 | $16.44 | $0.42 | 691,877.0 | +0.12% |
| Apr 21, 2026 | $17.14 | $16.30 | $0.83 | 975,442.0 | -2.94% |
| Apr 20, 2026 | $17.02 | $16.66 | $0.365 | 830,131.0 | -0.24% |
| Apr 17, 2026 | $17.46 | $16.43 | $1.03 | 1,276,588.0 | +5.26% |
| Apr 16, 2026 | $16.78 | $16.17 | $0.61 | 1,244,231.0 | -4.26% |
| Apr 15, 2026 | $17.29 | $16.62 | $0.665 | 1,172,439.0 | +1.32% |
| Apr 14, 2026 | $17.09 | $15.80 | $1.29 | 1,686,486.0 | +7.34% |
| Apr 13, 2026 | $15.56 | $14.90 | $0.6675 | 835,268.0 | +1.97% |
| Apr 10, 2026 | $15.78 | $15.11 | $0.67 | 980,729.0 | +0.40% |
| Apr 09, 2026 | $15.30 | $14.82 | $0.48 | 773,816.0 | +0.73% |
| Apr 08, 2026 | $15.09 | $14.28 | $0.81 | 2,398,234.0 | +8.03% |
| Apr 07, 2026 | $14.18 | $13.72 | $0.455 | 1,399,096.0 | -2.31% |
Herbalife Ltd Stock (HLF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Herbalife Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HLF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Herbalife Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Herbalife Ltd Stock (HLF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $16.98 | $15.50 | $1.48 | 4,782,827.0 | -2.05% |
| Apr, 2026 | $17.46 | $13.57 | $3.89 | 23,137,975.0 | +12.77% |
| Mar, 2026 | $19.43 | $14.22 | $5.21 | 31,862,549.0 | -24.59% |
| Feb, 2026 | $20.40 | $15.61 | $4.79 | 36,486,777.0 | +13.23% |
| Jan, 2026 | $17.67 | $12.68 | $4.99 | 31,964,873.0 | +33.75% |
Herbalife Ltd Stock (HLF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.17 | $11.61 | $3.56 | 44,027,403.0 | +0.86% |
| Nov, 2025 | $13.35 | $7.68 | $5.67 | 45,274,783.0 | +59.13% |
| Oct, 2025 | $9.15 | $7.56 | $1.59 | 28,733,538.0 | -5.21% |
| Sep, 2025 | $10.25 | $8.36 | $1.89 | 29,419,026.0 | -13.70% |
| Aug, 2025 | $10.08 | $8.37 | $1.71 | 39,461,274.0 | +6.30% |
| Jul, 2025 | $10.83 | $8.62 | $2.21 | 39,059,708.0 | +6.73% |
| Jun, 2025 | $8.83 | $7.36 | $1.47 | 32,241,532.0 | +10.37% |
| May, 2025 | $8.02 | $6.45 | $1.57 | 41,897,415.0 | +8.47% |
| Apr, 2025 | $8.93 | $6.20 | $2.73 | 43,449,688.0 | -16.57% |
| Mar, 2025 | $9.23 | $7.63 | $1.60 | 38,023,612.0 | +3.98% |
| Feb, 2025 | $8.90 | $5.04 | $3.86 | 72,698,538.0 | +52.01% |
| Jan, 2025 | $7.01 | $5.41 | $1.60 | 36,803,073.0 | -18.39% |
Herbalife Ltd Stock (HLF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.45 | $6.21 | $2.24 | 54,981,987.0 | -13.51% |
| Nov, 2024 | $8.97 | $7.48 | $1.49 | 47,642,321.0 | +2.91% |
| Oct, 2024 | $8.10 | $6.59 | $1.51 | 43,810,706.0 | +5.01% |
| Sep, 2024 | $8.35 | $6.82 | $1.53 | 34,162,941.0 | -11.89% |
| Aug, 2024 | $12.49 | $7.65 | $4.84 | 38,672,992.0 | -33.55% |
| Jul, 2024 | $12.79 | $9.59 | $3.21 | 41,311,451.0 | +18.19% |
| Jun, 2024 | $11.95 | $10.06 | $1.89 | 33,313,907.0 | +0.87% |
| May, 2024 | $11.67 | $8.50 | $3.17 | 45,586,778.0 | +19.08% |
| Apr, 2024 | $10.34 | $7.13 | $3.21 | 51,104,787.0 | -13.93% |
| Mar, 2024 | $10.25 | $8.21 | $2.04 | 29,197,612.0 | +13.82% |
| Feb, 2024 | $12.81 | $6.68 | $6.13 | 62,550,983.0 | -26.72% |
| Jan, 2024 | $15.43 | $11.88 | $3.54 | 23,562,785.0 | -21.04% |
2.39%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):