Get the Stockscreener App
8.19
0.49%
-0.04
After Hours:
8.29
0.10
+1.22%
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 November 05, 2024, is $8.19.
- Herbalife Ltd all-time high stock price is $61.77, occurred on February 05, 2019.
- The lowest Herbalife Ltd stock price recorded was $6.59 on October 03, 2024. Since then, Herbalife Ltd's stock price has risen over 24.28% to $8.19 now.
- The 52-week high stock price for HLF is $15.66, representing a 91.21% increase from the current share price, occurred on December 20, 2023.
- The 52-week low stock price for HLF is $6.59, indicating a -19.54% decrease from the current share price, occurred on October 03, 2024.
- The closing price of Herbalife Ltd (HLF) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $8.22 | $7.96 | $0.27 | 2,831,612.0 | -0.49% |
| Nov 04, 2024 | $8.30 | $7.85 | $0.45 | 4,067,944.0 | +5.11% |
| Nov 01, 2024 | $8.31 | $7.48 | $0.835 | 5,117,299.0 | +3.71% |
| Oct 31, 2024 | $8.10 | $7.18 | $0.92 | 9,730,894.0 | +10.87% |
| Oct 30, 2024 | $6.99 | $6.75 | $0.245 | 3,243,643.0 | -2.16% |
| Oct 29, 2024 | $7.04 | $6.85 | $0.19 | 1,946,858.0 | +0.29% |
| Oct 28, 2024 | $7.10 | $6.79 | $0.3157 | 2,005,690.0 | +3.12% |
| Oct 25, 2024 | $7.00 | $6.71 | $0.29 | 1,032,921.0 | -2.60% |
| Oct 24, 2024 | $7.00 | $6.80 | $0.20 | 1,385,566.0 | -1.00% |
| Oct 23, 2024 | $7.05 | $6.74 | $0.31 | 2,043,582.0 | +2.50% |
| Oct 22, 2024 | $6.87 | $6.72 | $0.145 | 780,498.0 | -0.44% |
| Oct 21, 2024 | $7.02 | $6.75 | $0.275 | 1,292,035.0 | -2.29% |
| Oct 18, 2024 | $7.18 | $6.90 | $0.285 | 1,629,457.0 | +1.45% |
| Oct 17, 2024 | $7.03 | $6.73 | $0.297 | 1,425,166.0 | -1.43% |
| Oct 16, 2024 | $7.03 | $6.86 | $0.175 | 1,291,766.0 | +2.19% |
| Oct 15, 2024 | $7.04 | $6.71 | $0.325 | 1,016,712.0 | +0.74% |
| Oct 14, 2024 | $6.90 | $6.75 | $0.145 | 1,021,860.0 | -0.73% |
| Oct 11, 2024 | $7.24 | $6.83 | $0.415 | 1,957,476.0 | -4.73% |
| Oct 10, 2024 | $7.22 | $7.01 | $0.21 | 2,472,749.0 | +0.70% |
| Oct 09, 2024 | $7.36 | $7.11 | $0.25 | 1,209,182.0 | +0.42% |
| Oct 08, 2024 | $7.17 | $6.79 | $0.375 | 1,135,607.0 | +2.16% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $8.31 | $7.48 | $0.835 | 14,848,467.0 | +8.48% |
| 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% |
Herbalife Ltd Stock (HLF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.66 | $12.66 | $3.00 | 26,101,248.0 | +18.48% |
| Nov, 2023 | $15.20 | $12.31 | $2.89 | 35,650,105.0 | -9.61% |
| Oct, 2023 | $15.71 | $12.23 | $3.48 | 36,000,462.0 | +1.86% |
| Sep, 2023 | $15.75 | $13.30 | $2.45 | 25,745,602.0 | -6.86% |
| Aug, 2023 | $19.48 | $14.90 | $4.58 | 30,992,532.0 | -7.51% |
| Jul, 2023 | $16.94 | $12.18 | $4.76 | 27,387,577.0 | +22.66% |
| Jun, 2023 | $13.53 | $11.59 | $1.94 | 26,426,474.0 | +11.82% |
| May, 2023 | $15.29 | $11.14 | $4.15 | 36,811,552.0 | -20.32% |
| Apr, 2023 | $16.31 | $13.88 | $2.43 | 19,092,686.0 | -7.70% |
| Mar, 2023 | $20.79 | $15.44 | $5.35 | 27,085,937.0 | -16.80% |
| Feb, 2023 | $21.33 | $15.86 | $5.47 | 35,528,560.0 | +10.13% |
| Jan, 2023 | $17.68 | $14.92 | $2.76 | 27,157,801.0 | +18.08% |
Herbalife Ltd Stock (HLF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.15 | $12.04 | $6.11 | 59,361,534.0 | -15.07% |
| Nov, 2022 | $21.45 | $15.33 | $6.12 | 27,312,319.0 | -17.59% |
| Oct, 2022 | $22.73 | $19.58 | $3.15 | 20,887,748.0 | +6.89% |
| Sep, 2022 | $26.76 | $19.72 | $7.04 | 19,771,988.0 | -23.76% |
| Aug, 2022 | $30.65 | $23.82 | $6.83 | 20,423,722.0 | +6.88% |
| Jul, 2022 | $24.80 | $19.30 | $5.50 | 22,461,579.0 | +19.36% |
| Jun, 2022 | $24.23 | $20.23 | $4.00 | 33,775,495.0 | -6.15% |
| May, 2022 | $27.82 | $20.12 | $7.70 | 36,420,919.0 | -18.02% |
| Apr, 2022 | $31.90 | $25.57 | $6.33 | 32,329,855.0 | -12.45% |
| Mar, 2022 | $37.18 | $30.06 | $7.12 | 24,137,427.0 | -14.67% |
| Feb, 2022 | $44.18 | $32.60 | $11.58 | 28,698,300.0 | -16.30% |
| Jan, 2022 | $45.80 | $40.85 | $4.95 | 25,276,589.0 | +3.86% |
2.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):