Herbalife Nutrition Ltd. - HLF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	15.39	15.61	15.61	15.61	15.12	1.36M
January 12, 2026	15.05	15.31	15.31	15.46	14.9	2.19M
January 09, 2026	14.64	14.98	14.98	15.01	14.54	2.7M
January 08, 2026	14.5	14.67	14.67	14.67	14.3	1.24M
January 07, 2026	14.11	14.24	14.24	14.27	13.77	1.45M
January 06, 2026	13.19	14.1	14.1	14.21	13.07	2.46M
January 05, 2026	12.69	12.91	12.91	13.11	12.68	1.25M
January 02, 2026	12.85	12.82	12.82	13.05	12.69	1.35M
December 31, 2025	12.8	12.89	12.89	13	12.68	1.62M
December 30, 2025	12.74	12.84	12.84	12.92	12.55	1.85M
December 29, 2025	13.32	12.76	12.76	13.54	12.74	1.97M
December 26, 2025	14.19	13.33	13.33	14.22	13.32	986,879
December 24, 2025	13.69	14.18	14.18	14.28	13.68	2.58M
December 23, 2025	13.64	13.73	13.73	13.82	13.48	1.34M
December 22, 2025	14	13.65	13.65	14.06	13.6	1.4M
December 19, 2025	14.15	13.99	13.99	14.19	13.74	2.4M
December 18, 2025	14.49	14.21	14.21	14.5	14.06	1.42M
December 17, 2025	14.48	14.3	14.3	14.66	14.21	1.96M
December 16, 2025	14.89	14.45	14.45	14.95	14.36	2.19M
December 15, 2025	14.92	14.9	14.9	15.17	14.59	5.24M
December 12, 2025	14.45	14.74	14.74	15	14.29	3.14M
December 11, 2025	13.5	14.16	14.16	14.34	13.45	3.93M
December 10, 2025	12.57	13.5	13.5	13.59	12.55	3.45M
December 09, 2025	11.84	12.57	12.57	12.69	11.66	2M
December 08, 2025	12.18	11.82	11.82	12.23	11.61	1.61M
December 05, 2025	12.01	12.2	12.2	12.22	11.88	1.19M
December 04, 2025	12.43	12.08	12.08	12.52	12.03	873,410
December 03, 2025	12.39	12.45	12.45	12.65	12.27	1.3M
December 02, 2025	12.81	12.45	12.45	12.81	12.22	1.74M
December 01, 2025	12.73	12.63	12.63	12.96	12.51	1.97M
November 28, 2025	13.34	12.73	12.73	13.34	12.66	1.91M
November 26, 2025	12.49	13.34	13.34	13.35	12.23	4.5M
November 25, 2025	11.98	11.83	11.83	12.06	11.67	2.14M
November 24, 2025	11.8	11.95	11.95	12.14	11.72	2.65M
November 21, 2025	9.98	11.99	11.99	12.03	9.78	7.19M
November 20, 2025	9.3	9.64	9.64	9.79	9.17	2.92M
November 19, 2025	8.94	9.22	9.22	9.24	8.9	1.7M
November 18, 2025	8.73	8.95	8.95	9.01	8.64	1.27M
November 17, 2025	9.26	8.8	8.8	9.26	8.77	1.82M
November 14, 2025	9.41	9.23	9.23	9.48	9.2	1.3M
November 13, 2025	9.3	9.43	9.43	9.52	9.27	1.7M
November 12, 2025	9.02	9.33	9.33	9.49	8.99	1.39M
November 11, 2025	9.16	9.06	9.06	9.16	8.92	1.12M
November 10, 2025	9.06	9.05	9.05	9.19	8.8	1.16M
November 07, 2025	9.15	9.09	9.09	9.2	8.5	2.61M
November 06, 2025	8.5	9.2	9.2	9.49	8.5	4.9M
November 05, 2025	8.05	8.24	8.24	8.37	7.94	2.27M
November 04, 2025	7.98	7.98	7.98	8.16	7.97	1.4M
November 03, 2025	8.1	8.07	8.07	8.12	7.69	1.57M
October 31, 2025	7.64	8	8	8.08	7.56	2.38M
October 30, 2025	7.98	7.75	7.75	8.06	7.75	1.23M
October 29, 2025	8.14	8.02	8.02	8.32	7.98	1.34M
October 28, 2025	8.15	8.11	8.11	8.27	8.08	1.19M
October 27, 2025	8.33	8.2	8.2	8.42	8.13	1.25M
October 24, 2025	8.61	8.34	8.34	8.66	8.32	1.02M
October 23, 2025	8.73	8.51	8.51	8.76	8.5	1.08M
October 22, 2025	8.64	8.75	8.75	8.89	8.55	1.19M
October 21, 2025	8.58	8.69	8.69	8.78	8.5	1.09M
October 20, 2025	8.82	8.62	8.62	8.82	8.58	1.07M
October 17, 2025	8.62	8.77	8.77	8.77	8.51	1.03M

Herbalife Nutrition Ltd. (HLF) NYSE