The highest closing price for Herbalife Nutrition (HLF) all-time was $61.47, on February 4, 2019. The latest price is $9.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $9.06 | $9.80 | $8.37 | $9.61 | 24,840,900 |
July 2025 | $8.66 | $10.83 | $8.62 | $9.20 | 41,922,224 |
June 2025 | $7.78 | $8.83 | $7.36 | $8.62 | 32,276,100 |
May 2025 | $6.66 | $8.02 | $6.45 | $7.81 | 41,924,377 |
April 2025 | $8.63 | $8.93 | $6.20 | $7.20 | 44,074,032 |
March 2025 | $8.35 | $9.23 | $7.63 | $8.63 | 41,368,407 |
February 2025 | $5.39 | $8.90 | $5.04 | $8.30 | 74,071,650 |
January 2025 | $6.78 | $7.01 | $5.41 | $5.46 | 38,582,097 |
December 2024 | $7.81 | $8.45 | $6.21 | $6.69 | 58,490,960 |
November 2024 | $7.68 | $8.98 | $7.48 | $7.77 | 48,398,681 |
October 2024 | $7.11 | $8.10 | $6.59 | $7.55 | 44,678,095 |
September 2024 | $8.00 | $8.35 | $6.82 | $7.19 | 36,850,322 |
August 2024 | $11.91 | $12.49 | $7.65 | $8.16 | 41,650,153 |
July 2024 | $10.36 | $12.79 | $9.59 | $12.28 | 45,906,683 |
June 2024 | $10.44 | $11.95 | $10.06 | $10.39 | 43,564,899 |
May 2024 | $8.56 | $11.67 | $8.50 | $10.30 | 48,620,419 |
April 2024 | $10.18 | $10.34 | $7.13 | $8.65 | 59,305,272 |
March 2024 | $8.84 | $10.25 | $8.21 | $10.05 | 35,783,120 |
February 2024 | $12.23 | $12.81 | $6.68 | $8.83 | 63,680,974 |
January 2024 | $15.13 | $15.43 | $11.89 | $12.05 | 23,593,118 |
December 2023 | $12.88 | $15.66 | $12.66 | $15.26 | 26,650,863 |
November 2023 | $14.05 | $15.20 | $12.31 | $12.88 | 38,056,280 |
October 2023 | $13.86 | $15.71 | $12.23 | $14.25 | 40,427,613 |
September 2023 | $15.32 | $15.75 | $13.31 | $13.99 | 36,537,788 |
August 2023 | $16.15 | $19.48 | $14.90 | $15.02 | 36,272,003 |
Daily pricing data for Herbalife Nutrition dates back to 12/16/2004, and may be incomplete.
