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 $389.16 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $231.49, while $1000 invested 1 year ago would be worth $1,484.7. This corresponds to total returns of -61.08%, -76.85%, 48.47%, respectively, with annualized returns of -9%, -25.36%, 48.47%.

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
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
May 05, 2026	16	16.26	16.26	16.29	15.71	1.33M
May 04, 2026	16.37	15.82	15.82	16.45	15.5	1.2M
May 01, 2026	16.49	16.28	16.28	16.98	16.18	917,726
April 30, 2026	16.05	16.6	16.6	16.78	15.95	942,030
April 29, 2026	16.39	15.98	15.98	16.53	15.86	927,848
April 28, 2026	16.57	16.63	16.63	16.92	16.4	1.2M
April 27, 2026	16.63	16.46	16.46	16.63	16.3	736,186
April 24, 2026	16.25	16.58	16.58	16.65	16.17	908,991
April 23, 2026	16.4	16.18	16.18	16.67	16.05	637,458
April 22, 2026	16.74	16.5	16.5	16.86	16.44	691,877
April 21, 2026	16.93	16.48	16.48	17.14	16.31	787,081
April 20, 2026	17	16.98	16.98	17.02	16.66	830,131
April 17, 2026	16.55	17.02	17.02	17.46	16.43	1.28M
April 16, 2026	16.68	16.17	16.17	16.78	16.17	1.23M
April 15, 2026	16.75	16.89	16.89	17.29	16.62	1.17M
April 14, 2026	16.01	16.67	16.67	17.09	15.8	1.69M
April 13, 2026	15.1	15.53	15.53	15.57	14.9	835,268
April 10, 2026	15.24	15.23	15.23	15.78	15.11	980,729
April 09, 2026	14.92	15.17	15.17	15.3	14.82	773,816
April 08, 2026	14.57	15.06	15.06	15.09	14.28	2.39M
April 07, 2026	14.15	13.94	13.94	14.18	13.72	1.4M
April 06, 2026	13.92	14.27	14.27	14.49	13.92	1.13M
April 02, 2026	14.15	13.89	13.89	14.21	13.57	1.32M
April 01, 2026	14.79	14.39	14.39	14.88	14.21	1.02M
March 31, 2026	14.63	14.72	14.72	14.8	14.22	1.39M
March 30, 2026	14.56	14.41	14.41	14.81	14.33	927,216
March 27, 2026	14.66	14.41	14.41	14.8	14.29	626,546
March 26, 2026	15.16	14.76	14.76	15.3	14.72	1.35M