Herbalife Nutrition Ltd (HLF) Historical Stock Data
13.99 ↓0.22 (-1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLF is up 1.12% a day on average. There have been 14 days where Herbalife Nutrition Ltd closed green and 16 days where HLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 14.15 | 13.99 | ↓$0.16 (-1.13%) | 13.74 | 14.19 | 1.38M |
| 2025-12-18 | 14.49 | 14.21 | ↓$0.28 (-1.93%) | 14.06 | 14.49 | 1.20M |
| 2025-12-17 | 14.48 | 14.30 | ↓$0.18 (-1.24%) | 14.21 | 14.66 | 1.37M |
| 2025-12-16 | 14.89 | 14.45 | ↓$0.44 (-2.96%) | 14.36 | 14.95 | 1.82M |
| 2025-12-15 | 14.92 | 14.90 | ↓$0.02 (-0.13%) | 14.59 | 15.17 | 3.70M |
| 2025-12-12 | 14.45 | 14.74 | ↑$0.29 (2.01%) | 14.29 | 15.00 | 2.51M |
| 2025-12-11 | 13.50 | 14.16 | ↑$0.66 (4.89%) | 13.45 | 14.34 | 3.44M |
| 2025-12-10 | 12.57 | 13.50 | ↑$0.93 (7.40%) | 12.55 | 13.59 | 3.36M |
| 2025-12-09 | 11.84 | 12.57 | ↑$0.73 (6.17%) | 11.66 | 12.69 | 1.59M |
| 2025-12-08 | 12.18 | 11.82 | ↓$0.36 (-2.96%) | 11.61 | 12.23 | 1.38M |
| 2025-12-05 | 12.01 | 12.20 | ↑$0.19 (1.58%) | 11.88 | 12.22 | 0.91M |
| 2025-12-04 | 12.43 | 12.08 | ↓$0.35 (-2.82%) | 12.03 | 12.54 | 873.41K |
| 2025-12-03 | 12.39 | 12.45 | ↑$0.06 (0.48%) | 12.27 | 12.65 | 830.61K |
| 2025-12-02 | 12.81 | 12.45 | ↓$0.36 (-2.81%) | 12.22 | 12.81 | 1.77M |
| 2025-12-01 | 12.73 | 12.63 | ↓$0.10 (-0.79%) | 12.51 | 12.96 | 1.49M |
| 2025-11-28 | 13.34 | 12.73 | ↓$0.61 (-4.57%) | 12.66 | 13.34 | 1.91M |
| 2025-11-26 | 12.49 | 13.34 | ↑$0.85 (6.81%) | 12.24 | 13.35 | 4.17M |
| 2025-11-25 | 11.98 | 11.83 | ↓$0.15 (-1.25%) | 11.67 | 12.06 | 2.14M |
| 2025-11-24 | 11.80 | 11.95 | ↑$0.15 (1.27%) | 11.72 | 12.14 | 1.93M |
| 2025-11-21 | 9.98 | 11.99 | ↑$2.01 (20.14%) | 9.78 | 12.03 | 6.62M |
| 2025-11-20 | 9.30 | 9.64 | ↑$0.34 (3.66%) | 9.19 | 9.78 | 2.88M |
| 2025-11-19 | 8.94 | 9.22 | ↑$0.28 (3.13%) | 8.90 | 9.22 | 1.48M |
| 2025-11-18 | 8.73 | 8.95 | ↑$0.22 (2.52%) | 8.66 | 9.01 | 1.27M |
| 2025-11-17 | 9.26 | 8.80 | ↓$0.46 (-4.97%) | 8.77 | 9.26 | 1.59M |
| 2025-11-14 | 9.41 | 9.23 | ↓$0.18 (-1.91%) | 9.20 | 9.48 | 849.67K |
| 2025-11-13 | 9.30 | 9.43 | ↑$0.13 (1.40%) | 9.27 | 9.52 | 1.46M |
| 2025-11-12 | 9.02 | 9.33 | ↑$0.31 (3.44%) | 8.99 | 9.49 | 1.14M |
| 2025-11-11 | 9.16 | 9.06 | ↓$0.10 (-1.09%) | 8.92 | 9.16 | 1.12M |
| 2025-11-10 | 9.06 | 9.05 | ↓$0.01 (-0.11%) | 8.80 | 9.19 | 0.92M |
| 2025-11-07 | 9.15 | 9.09 | ↓$0.06 (-0.66%) | 8.51 | 9.20 | 2.30M |
Create an account or log in to view more rows.
$HLF trash
$HLF Buying again tomorrow.
$HLF Pack it up boys.
$HLF holding and buying these dips is so easy.
$HLF man this will be good in coming weeks
$HLF we back
$HLF Buy the dip
$HLF to the moon!!! lfG
$HLF now I buy
$HLF Shorts are calling in all the favors