Free Trial

Herbalife (HLF) Stock Chart & Stock Price History

→ CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (From Banyan Hill Publishing) (Ad)
Free HLF Stock Alerts
$10.89
-0.19 (-1.71%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Herbalife Stock Price Performance

5 Day
Performance
-3.46%
1 Month
Performance
+23.19%
3 Month
Performance
+34.94%
6 Month
Performance
-14.86%
Year-To-Date
Performance
-28.64%
1 Year
Performance
-18.55%
Receive HLF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Herbalife and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

HLF Stock Chart for Sunday, May, 19, 2024

HLF Chart by TradingView

Herbalife Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$11.08$10.89
-1.71%		$11.07$10.721.31 million shs$1.09 billion
05/16/2024$11.21$11.08
-1.16%		$11.42$11.01917,975 shs$1.11 billion
05/15/2024$11.28$11.21
-0.62%		$11.40$11.011.43 million shs$1.12 billion
05/14/2024$10.87$11.28
+3.77%		$11.37$10.893.03 million shs$1.13 billion
05/13/2024$10.63$10.87
+2.26%		$11.67$10.802.60 million shs$1.09 billion
05/10/2024$10.58$10.64
+0.52%		$10.86$10.561.42 million shs$1.06 billion
05/09/2024$10.31$10.58
+2.67%		$10.72$10.241.83 million shs$1.06 billion
05/08/2024$10.06$10.31
+2.44%		$10.35$9.823.08 million shs$1.03 billion
05/07/2024$9.73$10.06
+3.39%		$10.07$9.631.54 million shs$1.01 billion
05/06/2024$9.58$9.73
+1.57%		$10.07$9.522.69 million shs$972.71 million
05/03/2024$9.38$9.58
+2.13%		$9.84$9.173.18 million shs$955.99 million
05/02/2024$8.68$9.38
+8.06%		$10.17$9.154.36 million shs$936.03 million
05/01/2024$8.66$8.68
+0.23%		$8.91$8.502.32 million shs$866.18 million
04/30/2024$8.89$8.66
-2.53%		$8.93$8.631.51 million shs$864.18 million
04/29/2024$8.81$8.89
+0.85%		$9.11$8.711.67 million shs$886.63 million
04/26/2024$8.88$8.81
-0.79%		$9.09$8.70914,444 shs$878.65 million
04/25/2024$9.21$8.88
-3.64%		$9.16$8.761.15 million shs$885.64 million
04/24/2024$9.25$9.21
-0.38%		$9.27$9.001.08 million shs$919.07 million
04/23/2024$9.10$9.25
+1.65%		$9.41$9.061.25 million shs$922.56 million
04/22/2024$8.84$9.10
+2.88%		$9.22$8.872.79 million shs$907.59 million
04/19/2024$8.60$8.84
+2.85%		$8.93$8.571.49 million shs$882.14 million
04/18/2024$8.23$8.60
+4.43%		$8.70$8.262.84 million shs$857.70 million
04/17/2024$8.20$8.23
+0.37%		$8.41$8.202.13 million shs$821.27 million
04/16/2024$8.30$8.20
-1.15%		$8.26$8.011.49 million shs$818.28 million
04/15/2024$8.10$8.30
+2.41%		$8.43$8.101.55 million shs$827.76 million
04/12/2024$8.30$8.10
-2.41%		$8.31$8.031.70 million shs$808.30 million
04/11/2024$8.61$8.30
-3.54%		$8.83$8.292.38 million shs$828.26 million
04/10/2024$8.84$8.61
-2.66%		$8.62$8.173.22 million shs$858.69 million
04/09/2024$8.09$8.84
+9.27%		$8.85$7.952.94 million shs$882.14 million
04/08/2024$7.86$8.09
+2.93%		$8.27$7.872.56 million shs$807.28 million
04/05/2024$7.65$7.86
+2.75%		$7.94$7.135.71 million shs$784.35 million
04/04/2024$8.13$7.65
-5.90%		$8.52$7.476.38 million shs$763.37 million
04/03/2024$8.34$8.13
-2.52%		$8.57$8.014.95 million shs$811.29 million
04/02/2024$9.11$8.34
-8.45%		$9.10$8.183.73 million shs$832.25 million
04/01/2024$10.05$9.11
-9.35%		$10.34$9.104.17 million shs$909.09 million
03/29/2024$10.05$10.05$10.25$9.721.98 million shs$1.00 billion
03/28/2024$9.48$10.05
+6.07%		$10.25$9.721.98 million shs$1.00 billion
03/27/2024$9.29$9.48
+2.05%		$9.54$9.331.36 million shs$945.51 million
03/26/2024$9.34$9.29
-0.54%		$9.54$9.26861,998 shs$926.55 million
03/25/2024$9.06$9.34
+3.04%		$9.67$9.181.94 million shs$931.54 million
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
03/22/2024$9.12$9.07
-0.49%		$9.53$9.001.63 million shs$905.10 million
03/21/2024$8.91$9.12
+2.36%		$9.21$8.711.86 million shs$909.59 million
03/20/2024$8.71$8.91
+2.24%		$9.28$8.642.70 million shs$888.63 million
03/19/2024$8.99$8.71
-3.11%		$9.19$8.692.43 million shs$869.15 million
03/18/2024$8.96$8.99
+0.33%		$9.39$8.772.56 million shs$897.11 million
03/15/2024$9.02$8.96
-0.67%		$9.25$8.803.05 million shs$894.12 million
03/14/2024$9.36$9.02
-3.58%		$9.41$8.842.53 million shs$895.34 million
03/13/2024$8.90$9.36
+5.17%		$9.63$9.071.19 million shs$928.58 million
03/12/2024$9.60$8.90
-7.34%		$9.65$8.821.24 million shs$882.92 million
03/11/2024$9.20$9.60
+4.35%		$9.81$9.081.76 million shs$952.90 million
03/08/2024$8.63$9.20
+6.55%		$9.23$8.691.47 million shs$912.70 million
03/07/2024$8.31$8.63
+3.91%		$8.69$8.321.01 million shs$856.61 million
03/06/2024$8.44$8.31
-1.60%		$8.53$8.211.38 million shs$824.35 million
03/05/2024$8.41$8.44
+0.36%		$8.57$8.281.53 million shs$837.77 million
03/04/2024$8.75$8.41
-3.89%		$8.78$8.381.27 million shs$834.78 million
03/01/2024$8.83$8.74
-1.02%		$8.85$8.591.73 million shs$867.53 million
02/29/2024$8.70$8.83
+1.55%		$9.03$8.751.65 million shs$876.48 million
02/28/2024$8.75$8.70
-0.63%		$8.80$8.621.13 million shs$863.07 million
02/27/2024$8.70$8.75
+0.57%		$8.93$8.611.15 million shs$868.53 million
02/26/2024$8.67$8.70
+0.35%		$8.95$8.491.47 million shs$863.56 million
02/23/2024$8.49$8.68
+2.24%		$8.80$8.491.89 million shs$861.58 million
02/22/2024$8.38$8.49
+1.37%		$8.75$8.352.32 million shs$842.72 million
02/21/2024$8.27$8.38
+1.27%		$8.39$8.102.98 million shs$831.30 million
02/20/2024$8.07$8.27
+2.48%		$8.65$7.996.01 million shs$820.88 million
02/19/2024$8.07$8.07$8.32$7.827.18 million shs$801.03 million

Related Companies:
This page (NYSE:HLF) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
4 Cryptos BETTER than Bitcoin
True Market Insiders