The highest closing price for Herbalife Nutrition (HLF) last month was $9.78, on August 29. It was up 7.9% for the month. The latest price is $8.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $9.29 | $10.08 | $9.21 | $9.78 | 3,073,400 |
August 28 2025 | $9.52 | $9.55 | $9.07 | $9.17 | 1,956,400 |
August 27 2025 | $9.20 | $9.50 | $9.16 | $9.48 | 1,573,400 |
August 26 2025 | $9.40 | $9.46 | $9.15 | $9.23 | 1,680,900 |
August 25 2025 | $9.70 | $9.70 | $9.42 | $9.46 | 1,057,300 |
August 22 2025 | $9.28 | $9.76 | $9.28 | $9.74 | 1,261,300 |
August 21 2025 | $9.28 | $9.38 | $9.16 | $9.18 | 1,340,500 |
August 20 2025 | $9.62 | $9.62 | $9.35 | $9.41 | 1,194,200 |
August 19 2025 | $9.25 | $9.84 | $9.25 | $9.59 | 2,035,699 |
August 18 2025 | $9.53 | $9.67 | $9.17 | $9.17 | 1,370,692 |
August 15 2025 | $9.49 | $9.73 | $9.18 | $9.61 | 1,868,900 |
August 14 2025 | $9.53 | $9.59 | $9.29 | $9.35 | 1,954,300 |
August 13 2025 | $9.20 | $9.80 | $9.15 | $9.75 | 2,119,600 |
August 12 2025 | $9.00 | $9.26 | $8.85 | $9.16 | 2,675,100 |
August 11 2025 | $9.00 | $9.12 | $8.86 | $8.91 | 1,712,900 |
August 08 2025 | $8.69 | $9.02 | $8.64 | $8.90 | 2,603,700 |
August 07 2025 | $8.91 | $9.49 | $8.37 | $8.62 | 4,133,600 |
August 06 2025 | $9.45 | $9.49 | $8.93 | $9.25 | 2,714,600 |
August 05 2025 | $9.65 | $9.78 | $9.36 | $9.46 | 1,549,000 |
August 04 2025 | $9.14 | $9.63 | $9.14 | $9.55 | 1,539,400 |
August 01 2025 | $9.06 | $9.31 | $8.91 | $9.14 | 1,969,800 |
Daily pricing data for Herbalife Nutrition dates back to 12/16/2004, and may be incomplete.
