Herbalife Nutrition Ltd (HLF) Historical Stock Data
12.20 ↑0.12 (0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLF is up 0.96% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 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 |
| 2025-11-06 | 8.50 | 9.20 | ↑$0.70 (8.24%) | 8.50 | 9.49 | 4.86M |
| 2025-11-05 | 8.05 | 8.24 | ↑$0.19 (2.36%) | 7.94 | 8.37 | 2.18M |
| 2025-11-04 | 7.98 | 7.98 | ↑$0.00 (0.00%) | 7.97 | 8.16 | 1.19M |
| 2025-11-03 | 8.10 | 8.07 | ↓$0.03 (-0.37%) | 7.69 | 8.12 | 1.36M |
| 2025-10-31 | 7.64 | 8.00 | ↑$0.36 (4.71%) | 7.56 | 8.08 | 2.10M |
| 2025-10-30 | 7.98 | 7.75 | ↓$0.23 (-2.88%) | 7.75 | 8.06 | 1.07M |
| 2025-10-29 | 8.14 | 8.02 | ↓$0.12 (-1.47%) | 7.98 | 8.32 | 1.28M |
| 2025-10-28 | 8.15 | 8.11 | ↓$0.04 (-0.49%) | 8.08 | 8.26 | 1.13M |
| 2025-10-27 | 8.33 | 8.20 | ↓$0.13 (-1.56%) | 8.13 | 8.42 | 0.95M |
| 2025-10-24 | 8.61 | 8.34 | ↓$0.27 (-3.14%) | 8.32 | 8.66 | 1.01M |
Create an account or log in to view more rows.
$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
$HLF the catalyst we need !