Free Trial

Herbalife (HLF) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free HLF Stock Alerts
$10.82
+0.07 (+0.65%)
(As of 04:10 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Herbalife Stock Price Performance

5 Day
Performance
-0.51%
1 Month
Performance
+22.59%
3 Month
Performance
+24.21%
6 Month
Performance
-15.23%
Year-To-Date
Performance
-29.23%
1 Year
Performance
-9.32%
Receive HLF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Herbalife and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

HLF Stock Chart for Tuesday, May, 28, 2024

HLF Chart by TradingView

Herbalife Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$10.75$10.75$11.17$10.751.43 million shs$1.07 billion
05/24/2024$10.86$10.76
-0.88%		$11.17$10.751.43 million shs$1.08 billion
05/23/2024$11.28$10.86
-3.73%		$11.40$10.742.34 million shs$1.09 billion
05/22/2024$11.23$11.28
+0.40%		$11.50$11.012.20 million shs$1.13 billion
05/21/2024$10.90$11.23
+3.03%		$11.28$10.831.72 million shs$1.12 billion
05/20/2024$10.89$10.90
+0.09%		$11.02$10.721.89 million shs$1.09 billion
05/17/2024$11.08$10.89
-1.71%		$11.07$10.721.31 million shs$1.09 billion
05/16/2024$11.21$11.08
-1.16%		$11.42$11.01917,975 shs$1.11 billion
05/15/2024$11.28$11.21
-0.62%		$11.40$11.011.43 million shs$1.12 billion
05/14/2024$10.87$11.28
+3.77%		$11.37$10.893.03 million shs$1.13 billion
05/13/2024$10.63$10.87
+2.26%		$11.67$10.802.60 million shs$1.09 billion
05/10/2024$10.58$10.64
+0.52%		$10.86$10.561.42 million shs$1.06 billion
05/09/2024$10.31$10.58
+2.67%		$10.72$10.241.83 million shs$1.06 billion
05/08/2024$10.06$10.31
+2.44%		$10.35$9.823.08 million shs$1.03 billion
05/07/2024$9.73$10.06
+3.39%		$10.07$9.631.54 million shs$1.01 billion
05/06/2024$9.58$9.73
+1.57%		$10.07$9.522.69 million shs$972.71 million
05/03/2024$9.38$9.58
+2.13%		$9.84$9.173.18 million shs$955.99 million
05/02/2024$8.68$9.38
+8.06%		$10.17$9.154.36 million shs$936.03 million
05/01/2024$8.66$8.68
+0.23%		$8.91$8.502.32 million shs$866.18 million
04/30/2024$8.89$8.66
-2.53%		$8.93$8.631.51 million shs$864.18 million
04/29/2024$8.81$8.89
+0.85%		$9.11$8.711.67 million shs$886.63 million
04/26/2024$8.88$8.81
-0.79%		$9.09$8.70914,444 shs$878.65 million
04/25/2024$9.21$8.88
-3.64%		$9.16$8.761.15 million shs$885.64 million
04/24/2024$9.25$9.21
-0.38%		$9.27$9.001.08 million shs$919.07 million
04/23/2024$9.10$9.25
+1.65%		$9.41$9.061.25 million shs$922.56 million
04/22/2024$8.84$9.10
+2.88%		$9.22$8.872.79 million shs$907.59 million
04/19/2024$8.60$8.84
+2.85%		$8.93$8.571.49 million shs$882.14 million
04/18/2024$8.23$8.60
+4.43%		$8.70$8.262.84 million shs$857.70 million
04/17/2024$8.20$8.23
+0.37%		$8.41$8.202.13 million shs$821.27 million
04/16/2024$8.30$8.20
-1.15%		$8.26$8.011.49 million shs$818.28 million
04/15/2024$8.10$8.30
+2.41%		$8.43$8.101.55 million shs$827.76 million
04/12/2024$8.30$8.10
-2.41%		$8.31$8.031.70 million shs$808.30 million
04/11/2024$8.61$8.30
-3.54%		$8.83$8.292.38 million shs$828.26 million
04/10/2024$8.84$8.61
-2.66%		$8.62$8.173.22 million shs$858.69 million
04/09/2024$8.09$8.84
+9.27%		$8.85$7.952.94 million shs$882.14 million
04/08/2024$7.86$8.09
+2.93%		$8.27$7.872.56 million shs$807.28 million
04/05/2024$7.65$7.86
+2.75%		$7.94$7.135.71 million shs$784.35 million
04/04/2024$8.13$7.65
-5.90%		$8.52$7.476.38 million shs$763.37 million
04/03/2024$8.34$8.13
-2.52%		$8.57$8.014.95 million shs$811.29 million
04/02/2024$9.11$8.34
-8.45%		$9.10$8.183.73 million shs$832.25 million
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
04/01/2024$10.05$9.11
-9.35%		$10.34$9.104.17 million shs$909.09 million
03/29/2024$10.05$10.05$10.25$9.721.98 million shs$1.00 billion
03/28/2024$9.48$10.05
+6.07%		$10.25$9.721.98 million shs$1.00 billion
03/27/2024$9.29$9.48
+2.05%		$9.54$9.331.36 million shs$945.51 million
03/26/2024$9.34$9.29
-0.54%		$9.54$9.26861,998 shs$926.55 million
03/25/2024$9.06$9.34
+3.04%		$9.67$9.181.94 million shs$931.54 million
03/22/2024$9.12$9.07
-0.49%		$9.53$9.001.63 million shs$905.10 million
03/21/2024$8.91$9.12
+2.36%		$9.21$8.711.86 million shs$909.59 million
03/20/2024$8.71$8.91
+2.24%		$9.28$8.642.70 million shs$888.63 million
03/19/2024$8.99$8.71
-3.11%		$9.19$8.692.43 million shs$869.15 million
03/18/2024$8.96$8.99
+0.33%		$9.39$8.772.56 million shs$897.11 million
03/15/2024$9.02$8.96
-0.67%		$9.25$8.803.05 million shs$894.12 million
03/14/2024$9.36$9.02
-3.58%		$9.41$8.842.53 million shs$895.34 million
03/13/2024$8.90$9.36
+5.17%		$9.63$9.071.19 million shs$928.58 million
03/12/2024$9.60$8.90
-7.34%		$9.65$8.821.24 million shs$882.92 million
03/11/2024$9.20$9.60
+4.35%		$9.81$9.081.76 million shs$952.90 million
03/08/2024$8.63$9.20
+6.55%		$9.23$8.691.47 million shs$912.70 million
03/07/2024$8.31$8.63
+3.91%		$8.69$8.321.01 million shs$856.61 million
03/06/2024$8.44$8.31
-1.60%		$8.53$8.211.38 million shs$824.35 million
03/05/2024$8.41$8.44
+0.36%		$8.57$8.281.53 million shs$837.77 million
03/04/2024$8.75$8.41
-3.89%		$8.78$8.381.27 million shs$834.78 million
03/01/2024$8.83$8.74
-1.02%		$8.85$8.591.73 million shs$867.53 million
02/29/2024$8.70$8.83
+1.55%		$9.03$8.751.65 million shs$876.48 million
02/28/2024$8.75$8.70
-0.63%		$8.80$8.621.13 million shs$863.07 million
02/27/2024$8.70$8.75
+0.57%		$8.93$8.611.15 million shs$868.53 million

Related Companies:
This page (NYSE:HLF) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders