The closing price for Herbalife Nutrition (HLF) last year was $6.69, on December 31. It was down 55.8% for the year. The latest price is $8.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $6.78 | $6.86 | $6.63 | $6.69 | 1,663,049 |
December 30 2024 | $6.66 | $6.83 | $6.60 | $6.72 | 2,070,585 |
December 27 2024 | $6.60 | $6.82 | $6.60 | $6.70 | 2,100,505 |
December 26 2024 | $6.29 | $6.78 | $6.27 | $6.60 | 2,596,370 |
December 24 2024 | $6.32 | $6.37 | $6.23 | $6.35 | 864,450 |
December 23 2024 | $6.39 | $6.46 | $6.21 | $6.33 | 4,034,655 |
December 20 2024 | $6.46 | $6.76 | $6.35 | $6.48 | 4,508,423 |
December 19 2024 | $7.12 | $7.23 | $6.43 | $6.46 | 4,315,931 |
December 18 2024 | $7.19 | $7.50 | $7.04 | $7.10 | 2,851,712 |
December 17 2024 | $7.16 | $7.18 | $6.98 | $7.12 | 3,389,966 |
December 16 2024 | $7.46 | $7.57 | $7.17 | $7.18 | 1,391,487 |
December 13 2024 | $7.55 | $7.58 | $7.12 | $7.48 | 5,108,438 |
December 12 2024 | $7.64 | $7.72 | $7.56 | $7.59 | 4,470,532 |
December 11 2024 | $7.83 | $7.86 | $7.48 | $7.66 | 3,181,820 |
December 10 2024 | $7.93 | $8.01 | $7.69 | $7.83 | 2,386,120 |
December 09 2024 | $8.01 | $8.25 | $7.89 | $7.93 | 2,313,514 |
December 06 2024 | $8.26 | $8.33 | $7.73 | $7.96 | 2,956,470 |
December 05 2024 | $8.01 | $8.45 | $7.98 | $8.15 | 3,029,164 |
December 04 2024 | $7.73 | $7.96 | $7.71 | $7.95 | 1,498,776 |
December 03 2024 | $7.83 | $7.93 | $7.68 | $7.80 | 1,645,981 |
December 02 2024 | $7.81 | $7.98 | $7.67 | $7.91 | 2,113,012 |
November 29 2024 | $7.99 | $8.00 | $7.74 | $7.77 | 1,140,414 |
November 27 2024 | $7.91 | $8.10 | $7.81 | $8.04 | 1,534,274 |
November 26 2024 | $8.56 | $8.70 | $7.85 | $7.90 | 2,527,327 |
November 25 2024 | $8.56 | $8.98 | $8.56 | $8.63 | 2,434,171 |
Daily pricing data for Herbalife Nutrition dates back to 12/16/2004, and may be incomplete.
