Herbalife (HLF) Stock Chart & Stock Price History

→ Healthcare Takes A Big Step Forward With The Help Of AI (From The Bull Report) (Ad)

Free HLF Stock Alerts

$8.60

+0.37 (+4.50%)

(As of 04/18/2024 ET)

Compare

Herbalife Stock Price Performance

5 Day Performance: +6.05%
1 Month Performance: -4.45%
3 Month Performance: -31.00%
6 Month Performance: -44.13%
Year-To-Date Performance: -43.71%
1 Year Performance: -41.76%

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 DTI

This company has increased its dividend every year for 54 years

There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.

Click here to get them (for Free).

HLF Stock Chart for Thursday, April, 18, 2024

Herbalife Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$8.20	$8.23 +0.37%	$8.41	$8.20	2.13 million shs	$821.27 million
04/16/2024	$8.30	$8.20 -1.15%	$8.26	$8.01	1.49 million shs	$818.28 million
04/15/2024	$8.10	$8.30 +2.41%	$8.43	$8.10	1.55 million shs	$827.76 million
04/12/2024	$8.30	$8.10 -2.41%	$8.31	$8.03	1.70 million shs	$808.30 million
04/11/2024	$8.61	$8.30 -3.54%	$8.83	$8.29	2.38 million shs	$828.26 million
04/10/2024	$8.84	$8.61 -2.66%	$8.62	$8.17	3.22 million shs	$858.69 million
Get the Latest News and Ratings for HLF and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Herbalife and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$8.09	$8.84 +9.27%	$8.85	$7.95	2.94 million shs	$882.14 million
04/08/2024	$7.86	$8.09 +2.93%	$8.27	$7.87	2.56 million shs	$807.28 million
04/05/2024	$7.65	$7.86 +2.75%	$7.94	$7.13	5.71 million shs	$784.35 million
04/04/2024	$8.13	$7.65 -5.90%	$8.52	$7.47	6.38 million shs	$763.37 million
04/03/2024	$8.34	$8.13 -2.52%	$8.57	$8.01	4.95 million shs	$811.29 million
04/02/2024	$9.11	$8.34 -8.45%	$9.10	$8.18	3.73 million shs	$832.25 million
04/01/2024	$10.05	$9.11 -9.35%	$10.34	$9.10	4.17 million shs	$909.09 million
03/29/2024	$10.05	$10.05	$10.25	$9.72	1.98 million shs	$1.00 billion
03/28/2024	$9.48	$10.05 +6.07%	$10.25	$9.72	1.98 million shs	$1.00 billion
03/27/2024	$9.29	$9.48 +2.05%	$9.54	$9.33	1.36 million shs	$945.51 million
03/26/2024	$9.34	$9.29 -0.54%	$9.54	$9.26	861,998 shs	$926.55 million
03/25/2024	$9.06	$9.34 +3.04%	$9.67	$9.18	1.94 million shs	$931.54 million
03/22/2024	$9.12	$9.07 -0.49%	$9.53	$9.00	1.63 million shs	$905.10 million
03/21/2024	$8.91	$9.12 +2.36%	$9.21	$8.71	1.86 million shs	$909.59 million
03/20/2024	$8.71	$8.91 +2.24%	$9.28	$8.64	2.70 million shs	$888.63 million
03/19/2024	$8.99	$8.71 -3.11%	$9.19	$8.69	2.43 million shs	$869.15 million
03/18/2024	$8.96	$8.99 +0.33%	$9.39	$8.77	2.56 million shs	$897.11 million
03/15/2024	$9.02	$8.96 -0.67%	$9.25	$8.80	3.05 million shs	$894.12 million
03/14/2024	$9.36	$9.02 -3.58%	$9.41	$8.84	2.53 million shs	$895.34 million
03/13/2024	$8.90	$9.36 +5.17%	$9.63	$9.07	1.19 million shs	$928.58 million
03/12/2024	$9.60	$8.90 -7.34%	$9.65	$8.82	1.24 million shs	$882.92 million
03/11/2024	$9.20	$9.60 +4.35%	$9.81	$9.08	1.76 million shs	$952.90 million
03/08/2024	$8.63	$9.20 +6.55%	$9.23	$8.69	1.47 million shs	$912.70 million
03/07/2024	$8.31	$8.63 +3.91%	$8.69	$8.32	1.01 million shs	$856.61 million
03/06/2024	$8.44	$8.31 -1.60%	$8.53	$8.21	1.38 million shs	$824.35 million
03/05/2024	$8.41	$8.44 +0.36%	$8.57	$8.28	1.53 million shs	$837.77 million
03/04/2024	$8.75	$8.41 -3.89%	$8.78	$8.38	1.27 million shs	$834.78 million
03/01/2024	$8.83	$8.74 -1.02%	$8.85	$8.59	1.73 million shs	$867.53 million
02/29/2024	$8.70	$8.83 +1.55%	$9.03	$8.75	1.65 million shs	$876.48 million
02/28/2024	$8.75	$8.70 -0.63%	$8.80	$8.62	1.13 million shs	$863.07 million
02/27/2024	$8.70	$8.75 +0.57%	$8.93	$8.61	1.15 million shs	$868.53 million
02/26/2024	$8.67	$8.70 +0.35%	$8.95	$8.49	1.47 million shs	$863.56 million
02/23/2024	$8.49	$8.68 +2.24%	$8.80	$8.49	1.89 million shs	$861.58 million
02/22/2024	$8.38	$8.49 +1.37%	$8.75	$8.35	2.32 million shs	$842.72 million
This company has increased its dividend every year for 54 years (Ad) There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will. Click here to get them (for Free).
02/21/2024	$8.27	$8.38 +1.27%	$8.39	$8.10	2.98 million shs	$831.30 million
02/20/2024	$8.07	$8.27 +2.48%	$8.65	$7.99	6.01 million shs	$820.88 million
02/19/2024	$8.07	$8.07	$8.32	$7.82	7.18 million shs	$801.03 million
02/16/2024	$8.03	$8.06 +0.44%	$8.32	$7.82	7.18 million shs	$798.83 million
02/15/2024	$11.75	$8.03 -31.70%	$9.08	$6.68	21.48 million shs	$795.37 million
02/14/2024	$11.80	$11.75 -0.42%	$12.09	$11.57	1.81 million shs	$1.16 billion
02/13/2024	$12.60	$11.80 -6.35%	$12.41	$11.68	1.98 million shs	$1.17 billion
02/12/2024	$12.07	$12.60 +4.39%	$12.69	$12.21	1.60 million shs	$1.25 billion
02/09/2024	$12.36	$12.07 -2.35%	$12.62	$11.95	1.36 million shs	$1.20 billion
02/08/2024	$11.62	$12.36 +6.37%	$12.81	$11.90	3.64 million shs	$1.23 billion
02/07/2024	$11.55	$11.62 +0.65%	$11.67	$11.40	884,564 shs	$1.15 billion
02/06/2024	$11.30	$11.55 +2.21%	$11.57	$10.96	1.04 million shs	$1.14 billion
02/05/2024	$11.78	$11.30 -4.12%	$12.03	$11.28	1.41 million shs	$1.12 billion
02/02/2024	$12.46	$11.77 -5.50%	$12.15	$11.56	1.67 million shs	$1.17 billion
02/01/2024	$12.06	$12.46 +3.32%	$12.51	$12.07	957,552 shs	$1.23 billion
01/31/2024	$12.17	$12.06 -0.90%	$12.52	$12.05	1.41 million shs	$1.19 billion
01/30/2024	$12.48	$12.17 -2.52%	$12.36	$12.16	599,845 shs	$1.21 billion
01/29/2024	$12.43	$12.48 +0.40%	$12.50	$12.22	635,275 shs	$1.24 billion
01/26/2024	$12.58	$12.43 -1.15%	$12.90	$12.43	602,904 shs	$1.23 billion
01/25/2024	$12.11	$12.58 +3.88%	$12.58	$12.18	803,714 shs	$1.25 billion
01/24/2024	$12.34	$12.11 -1.86%	$12.52	$12.09	654,579 shs	$1.20 billion
01/23/2024	$12.27	$12.34 +0.53%	$12.79	$12.17	708,192 shs	$1.22 billion
01/22/2024	$12.41	$12.27 -1.13%	$12.93	$12.20	963,462 shs	$1.22 billion
01/19/2024	$12.45	$12.42 -0.28%	$12.69	$11.89	1.21 million shs	$1.23 billion
01/18/2024	$12.34	$12.45 +0.93%	$12.49	$11.98	1.32 million shs	$1.23 billion
01/17/2024	$12.51	$12.34 -1.40%	$12.59	$12.06	1.39 million shs	$1.22 billion

Related Companies:

This page (NYSE:HLF) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Herbalife (HLF) Stock Chart & Stock Price History

Herbalife Stock Price Performance

HLF Stock Chart for Thursday, April, 18, 2024

Herbalife Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info