Herbalife Nutrition Ltd. (HLF) NYSE

Currency In USD

HLF Historical Return

If you invested $1000 in Herbalife Nutrition Ltd. (HLF) 10 years ago, it would be worth $583.68 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $375.75, while $1000 invested 1 year ago would be worth $1,720.75. This corresponds to total returns of -41.63%, -62.42%, 72.08%, respectively, with annualized returns of -5.24%, -17.77%, 72.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HLF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	15.67	15.59	15.59	15.87	15.49	1.3M
November 09, 2026	15.39	15.7	15.7	15.79	15.28	1.59M
November 06, 2026	14.54	15.28	15.28	15.35	14.34	1.55M
November 05, 2026	15.45	14.9	14.9	15.76	14.89	1.99M
November 04, 2026	14.86	15.31	15.31	15.53	14.78	3.29M
November 03, 2026	14.21	14.38	14.38	15.04	13.61	3.17M
November 02, 2026	13.52	13.3	13.3	13.52	13.01	1.83M
October 30, 2026	13.01	13.05	13.05	13.26	12.83	1.52M
October 29, 2026	13.56	12.93	12.93	13.69	12.92	1.65M
October 28, 2026	13.31	13.38	13.38	13.73	13.3	1.53M
October 27, 2026	13.37	13.47	13.47	13.74	13.26	1.48M
October 26, 2026	13.4	13.28	13.28	13.67	13.11	1.44M
October 23, 2026	13.6	13.39	13.39	13.76	13.21	1.33M
October 22, 2026	13.75	13.78	13.78	14.06	13.6	1.19M
October 21, 2026	13.76	13.71	13.71	13.85	13.54	1.4M
October 20, 2026	14.05	13.77	13.77	14.23	13.66	1.41M
October 19, 2026	14.47	13.88	13.88	14.58	13.7	1.7M
October 16, 2026	14.61	14.6	14.6	14.89	14.46	1.24M
October 15, 2026	14.21	14.57	14.57	14.71	14.21	1.63M
October 14, 2026	14.32	14.19	14.19	14.45	14.01	1.7M
October 13, 2026	13.67	14.21	14.21	14.28	13.61	1.71M
October 12, 2026	13.07	13.61	13.61	13.79	13.02	2.1M
October 09, 2026	12.9	13.03	13.03	13.08	12.72	1.49M
October 08, 2026	12.7	12.82	12.82	12.89	12.65	1.59M
October 07, 2026	12.58	12.65	12.65	12.85	12.55	1.54M
October 06, 2026	12.6	12.58	12.58	12.82	12.55	1.07M
October 05, 2026	12.56	12.5	12.5	12.64	12.34	1.03M
October 02, 2026	12.32	12.56	12.56	12.63	12.3	895,535
October 01, 2026	12.2	12.28	12.28	12.43	12.14	1.07M
September 30, 2026	12.46	12.13	12.13	12.46	12.11	1.08M
September 29, 2026	12.64	12.44	12.44	12.8	12.41	1.01M
September 28, 2026	12.5	12.6	12.6	12.97	12.47	1.2M
September 25, 2026	12.25	12.55	12.55	12.64	12.08	2.12M
September 24, 2026	12.03	12.21	12.21	12.25	11.99	1.25M
September 23, 2026	12.15	11.99	11.99	12.18	11.92	1.25M
September 22, 2026	12.18	12.23	12.23	12.36	12.03	1.46M
September 21, 2026	11.92	11.92	11.92	12.03	11.74	1.01M
September 18, 2026	11.58	11.89	11.89	12.11	11.51	3M
September 17, 2026	12.39	11.69	11.69	12.4	11.65	1.13M
September 16, 2026	11.86	11.83	11.83	12	11.79	1.48M
September 15, 2026	11.97	11.93	11.93	12.02	11.79	1.28M
September 11, 2026	12.48	12.02	12.02	12.53	11.94	1.22M
September 10, 2026	12.5	12.28	12.28	12.51	12.07	1.26M
September 09, 2026	12.12	12.63	12.63	12.65	11.99	1.67M
September 08, 2026	13	12.43	12.43	13.17	12.34	2.12M
September 04, 2026	12.03	12.38	12.38	12.45	11.9	1.06M
September 03, 2026	12.28	12.17	12.17	12.36	11.91	1.7M
September 02, 2026	11.52	12.16	12.16	12.23	11.52	2.63M
September 01, 2026	10.96	11.52	11.52	11.86	10.96	3.3M
August 31, 2026	11.33	10.99	10.99	11.35	10.41	5.48M
August 28, 2026	12.38	12.43	12.43	12.61	12.25	897,044
August 27, 2026	12.41	12.35	12.35	12.56	12.25	1.08M
August 26, 2026	12.9	12.39	12.39	13	12.31	1.06M
August 25, 2026	12.57	12.92	12.92	12.95	12.43	1.19M
August 24, 2026	12.68	12.58	12.58	12.89	12.55	1.5M
August 21, 2026	12.19	12.65	12.65	12.75	12.09	1.55M
August 20, 2026	12.16	12.15	12.15	12.32	11.93	1.22M
August 19, 2026	12.5	12.45	12.45	12.94	12.37	1.43M
August 18, 2026	12.1	12.34	12.34	12.54	11.96	1.47M
August 17, 2026	12.17	11.99	11.99	12.17	11.83	1.38M