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 $371.86 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $245.79, while $1000 invested 1 year ago would be worth $1,300.52. This corresponds to total returns of -62.81%, -75.42%, 30.05%, respectively, with annualized returns of -9.41%, -24.46%, 30.05%.

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
July 31, 2026	12.25	12.42	12.42	12.45	12.06	1.1M
July 30, 2026	12.38	12.44	12.44	12.61	12.22	909,943
July 29, 2026	12.21	12.51	12.51	12.57	12.21	890,360
July 28, 2026	12.35	12.54	12.54	12.64	12.27	941,658
July 27, 2026	11.94	12.18	12.18	12.29	11.94	1.35M
July 24, 2026	11.81	11.89	11.89	12.07	11.74	940,910
July 23, 2026	12	11.8	11.8	12.04	11.62	1.46M
July 22, 2026	12.02	12.19	12.19	12.34	11.98	1.3M
July 21, 2026	12.24	12.04	12.04	12.44	11.96	848,388
July 20, 2026	12.11	12.26	12.26	12.32	11.9	1.26M
July 17, 2026	12.21	11.99	11.99	12.26	11.96	1.48M
July 16, 2026	12.66	12.37	12.37	12.7	12.26	1.3M
July 15, 2026	12.26	12.47	12.47	12.83	12.24	1.94M
July 14, 2026	13.11	12.24	12.24	13.26	12.19	3.3M
July 13, 2026	13.09	13.1	13.1	13.16	12.76	1.21M
July 10, 2026	12.95	13.15	13.15	13.28	12.79	1.3M
July 09, 2026	12.48	12.9	12.9	12.99	12.48	1.18M
July 08, 2026	13.03	12.57	12.57	13.14	12.45	1.83M
July 07, 2026	13.03	13.14	13.14	13.46	13.03	1.42M
July 06, 2026	13	12.87	12.87	13.2	12.61	1.19M
July 02, 2026	13.24	13.11	13.11	13.33	12.83	1.2M
July 01, 2026	12.96	12.99	12.99	13.31	12.84	2.03M
June 30, 2026	12.81	13.15	13.15	13.2	12.52	1.7M
June 29, 2026	12.55	12.79	12.79	12.8	12.22	1.67M
June 26, 2026	11.92	12.54	12.54	12.55	11.92	4.48M
June 25, 2026	12.53	11.97	11.97	12.55	11.81	2.46M
June 24, 2026	12.43	12.47	12.47	12.67	12.28	1.39M
June 23, 2026	12.08	12.26	12.26	12.42	12.01	1.34M
June 22, 2026	11.83	12.13	12.13	12.39	11.83	1.65M
June 18, 2026	11.66	11.9	11.9	12.1	11.66	2.94M
June 17, 2026	11.85	11.62	11.62	11.96	11.45	1.36M
June 16, 2026	12.02	11.82	11.82	12.14	11.68	1.62M
June 15, 2026	12.3	11.97	11.97	12.82	11.93	1.77M
June 12, 2026	12.34	12.09	12.09	12.49	11.81	1.48M
June 11, 2026	11.35	12.2	12.2	12.2	11.32	1.69M
June 10, 2026	11.37	11.32	11.32	11.6	11.28	1.45M
June 09, 2026	11.51	11.3	11.3	11.71	11.18	1.22M
June 08, 2026	11.41	11.34	11.34	11.62	11.33	1.3M
June 05, 2026	11.46	11.43	11.43	11.65	11.33	1.77M
June 04, 2026	11.61	11.39	11.39	11.75	11.18	1.39M
June 03, 2026	11.83	11.39	11.39	11.89	11.19	1.64M
June 02, 2026	12.11	11.99	11.99	12.41	11.95	1.62M
June 01, 2026	11.86	11.9	11.9	11.94	11.39	2.18M
May 29, 2026	12.47	11.96	11.96	12.54	11.9	2.34M
May 28, 2026	12.23	12.54	12.54	12.72	12.17	1.4M
May 27, 2026	12.08	12.29	12.29	12.64	12.08	1.49M
May 26, 2026	12.41	12.12	12.12	12.54	12.1	1.34M
May 22, 2026	12.76	12.43	12.43	12.94	12.41	870,916
May 21, 2026	12.32	12.69	12.69	12.7	12.17	1.2M
May 20, 2026	12.29	12.57	12.57	12.75	12.28	1.2M
May 19, 2026	12.48	12.16	12.16	12.57	12.1	1.39M
May 18, 2026	12.82	12.59	12.59	13.2	12.58	1.29M
May 15, 2026	12.92	12.83	12.83	13.22	12.7	1.46M
May 14, 2026	13.13	13.03	13.03	13.29	13	1.09M
May 13, 2026	13.46	13	13	13.46	12.87	1.5M
May 12, 2026	13.45	13.63	13.63	13.65	13.25	1.9M
May 11, 2026	14.4	13.51	13.51	14.4	13.48	2.46M
May 08, 2026	14.5	14.31	14.31	14.71	14.03	2.34M
May 07, 2026	16.72	14.49	14.49	16.72	14.02	3.42M
May 06, 2026	16.4	16.44	16.44	16.82	16.16	1.2M