Herbalife Nutrition Ltd (HLF) Historical Stock Data
8.81 ↓0.07 (-0.79%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HLF is up 0.03% a day on average. There have been 17 days where Herbalife Nutrition Ltd closed green and 13 days where HLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.80 | 8.81 | ↑$0.01 (0.11%) | 8.68 | 9.10 | 0.91M |
| 2024-04-25 | 9.12 | 8.88 | ↓$0.24 (-2.63%) | 8.76 | 9.16 | 1.15M |
| 2024-04-24 | 9.17 | 9.20 | ↑$0.03 (0.33%) | 9.00 | 9.27 | 1.08M |
| 2024-04-23 | 9.08 | 9.24 | ↑$0.16 (1.76%) | 9.06 | 9.41 | 1.25M |
| 2024-04-22 | 8.89 | 9.09 | ↑$0.20 (2.25%) | 8.87 | 9.22 | 2.79M |
| 2024-04-19 | 8.55 | 8.84 | ↑$0.29 (3.39%) | 8.55 | 8.93 | 1.49M |
| 2024-04-18 | 8.24 | 8.59 | ↑$0.35 (4.25%) | 8.24 | 8.70 | 2.84M |
| 2024-04-17 | 8.32 | 8.23 | ↓$0.09 (-1.08%) | 8.20 | 8.41 | 3.38M |
| 2024-04-16 | 8.25 | 8.21 | ↓$0.04 (-0.48%) | 8.01 | 8.27 | 1.49M |
| 2024-04-15 | 8.09 | 8.30 | ↑$0.21 (2.60%) | 8.09 | 8.43 | 1.55M |
| 2024-04-12 | 8.21 | 8.10 | ↓$0.11 (-1.34%) | 8.03 | 8.31 | 1.70M |
| 2024-04-11 | 8.70 | 8.30 | ↓$0.40 (-4.54%) | 8.29 | 8.83 | 2.38M |
| 2024-04-10 | 8.55 | 8.60 | ↑$0.05 (0.58%) | 8.17 | 8.62 | 3.22M |
| 2024-04-09 | 8.07 | 8.85 | ↑$0.78 (9.67%) | 7.95 | 8.85 | 2.94M |
| 2024-04-08 | 7.90 | 8.09 | ↑$0.19 (2.41%) | 7.87 | 8.27 | 2.56M |
| 2024-04-05 | 7.61 | 7.86 | ↑$0.25 (3.29%) | 7.13 | 7.94 | 5.71M |
| 2024-04-04 | 8.19 | 7.65 | ↓$0.54 (-6.59%) | 7.47 | 8.52 | 6.73M |
| 2024-04-03 | 8.22 | 8.14 | ↓$0.08 (-0.97%) | 8.01 | 8.58 | 4.95M |
| 2024-04-02 | 9.05 | 8.35 | ↓$0.70 (-7.73%) | 8.18 | 9.10 | 3.74M |
| 2024-04-01 | 10.18 | 9.11 | ↓$1.07 (-10.51%) | 9.10 | 10.34 | 4.26M |
| 2024-03-28 | 9.76 | 10.05 | ↑$0.29 (2.97%) | 9.72 | 10.25 | 1.98M |
| 2024-03-27 | 9.40 | 9.47 | ↑$0.07 (0.74%) | 9.32 | 9.54 | 1.36M |
| 2024-03-26 | 9.40 | 9.29 | ↓$0.11 (-1.17%) | 9.26 | 9.54 | 862K |
| 2024-03-25 | 9.21 | 9.33 | ↑$0.12 (1.30%) | 9.18 | 9.68 | 1.94M |
| 2024-03-22 | 9.10 | 9.06 | ↓$0.04 (-0.44%) | 9.00 | 9.53 | 1.63M |
| 2024-03-21 | 8.70 | 9.11 | ↑$0.41 (4.71%) | 8.70 | 9.23 | 1.86M |
| 2024-03-20 | 8.94 | 8.90 | ↓$0.04 (-0.45%) | 8.64 | 9.28 | 2.70M |
| 2024-03-19 | 8.91 | 8.70 | ↓$0.21 (-2.36%) | 8.69 | 9.19 | 2.43M |
| 2024-03-18 | 8.96 | 8.98 | ↑$0.02 (0.22%) | 8.77 | 9.39 | 2.56M |
| 2024-03-15 | 8.90 | 8.96 | ↑$0.06 (0.67%) | 8.80 | 9.25 | 3.05M |
Create an account or log in to view more rows.
$HLF I'm friggin bored. Just give us our money already
$HLF The best investment you can make is an investment in yourself or another person
$HLF Holding Pattern
$HLF out of the way
$HLF lol who sold
$HLF futes cooperating!
$HLF The squeeze is coming
$HLF when this finally break out we could see huge upside
$HLF Short again!! 😀 😀
$HLF I'm not afraid.
I'm long
And I'm strong..........