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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.3	19.96	19.96	19.99	19.11	2.8M
February 19, 2026	18.98	19.57	19.57	20.34	18.1	7.1M
February 18, 2026	15.96	16.54	16.54	16.69	15.8	3.52M
February 17, 2026	15.74	15.94	15.94	16.32	15.71	1.42M
February 13, 2026	16.03	15.9	15.9	16.13	15.61	1.53M
February 12, 2026	16.56	16.08	16.07	16.56	16.02	1.14M
February 11, 2026	16.85	16.56	16.56	16.85	16.38	895,766
February 10, 2026	16.73	16.67	16.67	16.95	16.63	1.42M
February 09, 2026	16.6	16.51	16.51	16.84	16.09	1.18M
February 06, 2026	16.88	16.99	16.99	17.03	16.63	1.08M
February 05, 2026	16.8	16.69	16.69	16.87	16.5	833,110
February 04, 2026	16.96	16.93	16.93	17.28	16.73	1.18M
February 03, 2026	17.33	16.94	16.94	17.93	16.82	2.11M
February 02, 2026	17.34	17.4	17.4	17.59	17.23	1.13M
January 30, 2026	16.72	17.24	17.24	17.6	16.68	1.22M
January 29, 2026	16.61	16.98	16.98	17.08	16.51	943,624
January 28, 2026	16.8	16.49	16.49	16.91	16.4	1.16M
January 27, 2026	16.69	16.94	16.94	17.07	16.5	967,200
January 26, 2026	16.49	16.85	16.85	16.94	16.49	834,538
January 23, 2026	16.87	16.64	16.64	17.07	16.22	1.73M
January 22, 2026	17.43	16.94	16.94	17.67	16.83	1.46M
January 21, 2026	17.11	17.34	17.34	17.43	16.84	1.97M
January 20, 2026	16.61	16.93	16.93	17	16.54	1.35M
January 16, 2026	16.52	16.97	16.97	17.13	16.39	1.84M
January 15, 2026	15.84	16.68	16.68	16.81	15.68	2.9M
January 14, 2026	15.61	15.89	15.89	15.98	15.55	1.58M
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

Herbalife Nutrition Ltd. (HLF) NYSE