Free Trial

Herbalife (HLF) Stock Chart & Stock Price History

→ 4 Cryptos BETTER than Bitcoin (From True Market Insiders) (Ad)
Free HLF Stock Alerts
$10.26
-0.56 (-5.18%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Herbalife Stock Price Performance

5 Day
Performance
-4.69%
1 Month
Performance
+15.42%
3 Month
Performance
+16.14%
6 Month
Performance
-21.66%
Year-To-Date
Performance
-32.80%
1 Year
Performance
-13.90%
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 Weiss Ratings
Protect Your Bank Account Before It’s Too Late
For months I’ve been warning about the federal government’s terrifying new program to control every American’s bank account. It gives them the power to monitor every single transaction …
Stop right now and do these 3 things to protect yourself

HLF Stock Chart for Wednesday, May, 29, 2024

HLF Chart by TradingView

Herbalife Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$10.82$10.26
-5.18%		$10.67$10.233.12 million shs$1.03 billion
05/28/2024$10.75$10.82
+0.60%		$11.02$10.721.46 million shs$1.08 billion
05/27/2024$10.75$10.75$11.17$10.751.43 million shs$1.07 billion
05/24/2024$10.86$10.76
-0.88%		$11.17$10.751.43 million shs$1.08 billion
05/23/2024$11.28$10.86
-3.73%		$11.40$10.742.34 million shs$1.09 billion
05/22/2024$11.23$11.28
+0.40%		$11.50$11.012.20 million shs$1.13 billion
05/21/2024$10.90$11.23
+3.03%		$11.28$10.831.72 million shs$1.12 billion
05/20/2024$10.89$10.90
+0.09%		$11.02$10.721.89 million shs$1.09 billion
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
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
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
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

Related Companies:
This page (NYSE:HLF) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Truth about Trump you’ve never heard
Porter & Company
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media
He Is Giving Away Bitcoin
Crypto Swap Profits