Herbalife Ltd. Common Shares (HLF)
6.6700
-0.2900 (-4.17%)
NYSE · Last Trade: Apr 26th, 3:00 PM EDT
Historical Prices For Herbalife Ltd. Common Shares (HLF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 6.89 | 6.92 | 6.57 | 6.67 | 1,812,503 | 6.67 |
| 4/24/2025 | 6.62 | 6.99 | 6.47 | 6.96 | 2,074,001 | 6.96 |
| 4/23/2025 | 7.09 | 7.33 | 6.51 | 6.54 | 2,576,435 | 6.54 |
| 4/22/2025 | 6.59 | 6.91 | 6.49 | 6.86 | 3,065,373 | 6.86 |
| 4/21/2025 | 6.34 | 6.59 | 6.20 | 6.48 | 1,758,089 | 6.48 |
| 4/17/2025 | 6.30 | 6.48 | 6.21 | 6.44 | 1,649,454 | 6.44 |
| 4/16/2025 | 6.51 | 6.59 | 6.23 | 6.24 | 2,121,490 | 6.24 |
| 4/15/2025 | 6.54 | 6.80 | 6.51 | 6.56 | 2,185,349 | 6.56 |
| 4/14/2025 | 6.80 | 6.91 | 6.59 | 6.61 | 1,765,502 | 6.61 |
| 4/11/2025 | 6.70 | 6.82 | 6.29 | 6.69 | 2,017,921 | 6.69 |
| 4/10/2025 | 7.13 | 7.28 | 6.55 | 6.78 | 2,064,481 | 6.78 |
| 4/09/2025 | 6.95 | 7.60 | 6.84 | 7.34 | 2,850,680 | 7.34 |
| 4/08/2025 | 7.92 | 8.04 | 7.03 | 7.06 | 2,066,233 | 7.06 |
| 4/07/2025 | 7.83 | 8.07 | 7.45 | 7.77 | 2,379,224 | 7.77 |
| 4/04/2025 | 8.20 | 8.35 | 7.94 | 8.27 | 2,254,597 | 8.27 |
| 4/03/2025 | 8.74 | 8.75 | 8.35 | 8.46 | 1,330,854 | 8.46 |
| 4/02/2025 | 8.67 | 8.93 | 8.59 | 8.83 | 1,138,061 | 8.83 |
| 4/01/2025 | 8.63 | 8.81 | 8.46 | 8.81 | 1,053,626 | 8.81 |
| 3/31/2025 | 8.38 | 8.85 | 8.16 | 8.63 | 2,141,203 | 8.63 |
| 3/28/2025 | 8.59 | 8.65 | 8.33 | 8.57 | 1,012,978 | 8.57 |
| 3/27/2025 | 8.32 | 8.65 | 8.25 | 8.62 | 1,094,076 | 8.62 |
| 3/26/2025 | 8.25 | 8.39 | 8.19 | 8.36 | 896,317 | 8.36 |
| 3/25/2025 | 8.25 | 8.41 | 8.13 | 8.22 | 1,502,631 | 8.22 |
| 3/24/2025 | 8.45 | 8.60 | 8.07 | 8.09 | 1,624,078 | 8.09 |
| 3/21/2025 | 8.22 | 8.87 | 8.10 | 8.43 | 3,714,731 | 8.43 |
| 3/20/2025 | 7.71 | 8.08 | 7.63 | 7.99 | 1,735,249 | 7.99 |
| 3/19/2025 | 8.14 | 8.36 | 7.76 | 7.84 | 1,388,933 | 7.84 |
| 3/18/2025 | 8.52 | 8.56 | 8.16 | 8.19 | 1,697,828 | 8.19 |
| 3/17/2025 | 8.05 | 8.55 | 8.05 | 8.45 | 1,757,591 | 8.45 |
| 3/14/2025 | 8.17 | 8.26 | 7.77 | 8.05 | 1,765,965 | 8.05 |
| 3/13/2025 | 8.52 | 8.68 | 8.00 | 8.07 | 1,609,032 | 8.07 |
| 3/12/2025 | 8.52 | 8.75 | 8.29 | 8.56 | 2,420,678 | 8.56 |
| 3/11/2025 | 8.81 | 8.84 | 8.37 | 8.52 | 1,816,818 | 8.52 |
| 3/10/2025 | 8.84 | 9.18 | 8.66 | 8.91 | 2,110,207 | 8.91 |
| 3/07/2025 | 8.76 | 9.23 | 8.76 | 8.87 | 3,025,448 | 8.87 |
| 3/06/2025 | 8.75 | 8.88 | 8.48 | 8.82 | 2,356,406 | 8.82 |
| 3/05/2025 | 8.20 | 8.70 | 8.16 | 8.64 | 2,270,464 | 8.64 |
| 3/04/2025 | 8.13 | 8.29 | 7.83 | 8.13 | 2,611,787 | 8.13 |
| 3/03/2025 | 8.35 | 8.54 | 8.10 | 8.11 | 2,814,091 | 8.11 |
| 2/28/2025 | 8.18 | 8.32 | 8.10 | 8.30 | 2,173,099 | 8.30 |
| 2/27/2025 | 8.59 | 8.62 | 8.16 | 8.26 | 2,388,230 | 8.26 |
| 2/26/2025 | 8.47 | 8.79 | 8.25 | 8.62 | 2,404,908 | 8.62 |
| 2/25/2025 | 8.70 | 8.85 | 8.03 | 8.29 | 3,222,768 | 8.29 |
| 2/24/2025 | 8.18 | 8.90 | 8.10 | 8.70 | 5,202,050 | 8.70 |
| 2/21/2025 | 7.81 | 8.35 | 7.46 | 8.31 | 6,122,324 | 8.31 |
| 2/20/2025 | 7.22 | 8.40 | 6.78 | 8.02 | 23,966,621 | 8.02 |
| 2/19/2025 | 5.80 | 5.84 | 5.57 | 5.62 | 3,613,150 | 5.62 |
| 2/18/2025 | 5.68 | 6.30 | 5.65 | 5.79 | 4,024,364 | 5.79 |
| 2/14/2025 | 5.50 | 5.90 | 5.50 | 5.62 | 4,524,175 | 5.62 |
| 2/13/2025 | 5.11 | 5.23 | 5.10 | 5.22 | 2,372,448 | 5.22 |
| 2/12/2025 | 5.12 | 5.19 | 5.04 | 5.11 | 1,708,874 | 5.11 |
| 2/11/2025 | 5.17 | 5.27 | 5.13 | 5.24 | 1,726,492 | 5.24 |
| 2/10/2025 | 5.38 | 5.42 | 5.18 | 5.24 | 2,008,268 | 5.24 |
| 2/07/2025 | 5.36 | 5.42 | 5.27 | 5.34 | 1,482,662 | 5.34 |
| 2/06/2025 | 5.49 | 5.60 | 5.36 | 5.37 | 1,310,399 | 5.37 |
| 2/05/2025 | 5.40 | 5.57 | 5.40 | 5.41 | 1,517,861 | 5.41 |
| 2/04/2025 | 5.25 | 5.41 | 5.18 | 5.39 | 1,771,518 | 5.39 |
| 2/03/2025 | 5.39 | 5.42 | 5.25 | 5.30 | 2,564,254 | 5.30 |
| 1/31/2025 | 5.70 | 5.73 | 5.41 | 5.46 | 3,176,905 | 5.46 |
| 1/30/2025 | 5.80 | 5.88 | 5.66 | 5.70 | 2,349,479 | 5.70 |
| 1/29/2025 | 5.97 | 6.02 | 5.68 | 5.77 | 2,680,109 | 5.77 |
| 1/28/2025 | 6.46 | 6.46 | 5.95 | 5.96 | 3,033,897 | 5.96 |
| 1/27/2025 | 6.52 | 6.71 | 6.49 | 6.51 | 2,135,195 | 6.51 |