Free Trial

Herbalife (HLF) Stock Chart & Stock Price History

→ Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (From InvestorPlace) (Ad)
Free HLF Stock Alerts
$10.30
+0.11 (+1.08%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Herbalife Stock Price Performance

5 Day
Performance
-4.19%
1 Month
Performance
+18.66%
3 Month
Performance
+17.85%
6 Month
Performance
-21.70%
Year-To-Date
Performance
-32.50%
1 Year
Performance
-13.45%
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
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

HLF Stock Chart for Saturday, June, 1, 2024

HLF Chart by TradingView

Herbalife Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$10.19$10.30
+1.08%		$10.40$9.981.76 million shs$1.03 billion
05/30/2024$10.26$10.19
-0.63%		$10.59$10.181.43 million shs$1.02 billion
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
Don’t buy a single NVIDIA share before you see this... (Ad)

If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...

I've prepared a short briefing with all the proof
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
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

Related Companies:
This page (NYSE:HLF) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace