Herbalife Nutrition Ltd (HLF) Historical Stock Data
8.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLF is up 0.12% a day on average. There have been 17 days where Herbalife Nutrition Ltd closed green and 13 days where HLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.69 | 8.41 | ↑$0.72 (9.36%) | 7.69 | 8.50 | 3.21M |
| 2024-11-19 | 7.76 | 7.72 | ↓$0.04 (-0.52%) | 7.62 | 7.88 | 1.77M |
| 2024-11-18 | 7.96 | 7.88 | ↓$0.08 (-1.01%) | 7.68 | 7.99 | 1.36M |
| 2024-11-15 | 7.78 | 7.93 | ↑$0.15 (1.93%) | 7.69 | 8.03 | 2.28M |
| 2024-11-14 | 8.45 | 7.71 | ↓$0.74 (-8.76%) | 7.66 | 8.49 | 2.98M |
| 2024-11-13 | 8.19 | 8.20 | ↑$0.01 (0.12%) | 8.11 | 8.35 | 2.87M |
| 2024-11-12 | 8.67 | 8.20 | ↓$0.47 (-5.42%) | 8.18 | 8.67 | 1.71M |
| 2024-11-11 | 8.60 | 8.67 | ↑$0.07 (0.81%) | 8.52 | 8.81 | 1.50M |
| 2024-11-08 | 8.36 | 8.51 | ↑$0.15 (1.79%) | 8.25 | 8.62 | 2.21M |
| 2024-11-07 | 8.45 | 8.37 | ↓$0.08 (-0.95%) | 8.31 | 8.66 | 2.56M |
| 2024-11-06 | 8.46 | 8.46 | ↑$0.00 (0.00%) | 8.23 | 8.72 | 2.46M |
| 2024-11-05 | 8.14 | 8.19 | ↑$0.05 (0.61%) | 7.96 | 8.23 | 2.87M |
| 2024-11-04 | 7.85 | 8.23 | ↑$0.38 (4.84%) | 7.85 | 8.30 | 4.09M |
| 2024-11-01 | 7.68 | 7.83 | ↑$0.15 (1.95%) | 7.48 | 8.32 | 5.07M |
| 2024-10-31 | 7.29 | 7.55 | ↑$0.26 (3.57%) | 7.18 | 8.10 | 9.77M |
| 2024-10-30 | 6.99 | 6.81 | ↓$0.18 (-2.58%) | 6.75 | 6.99 | 3.35M |
| 2024-10-29 | 6.90 | 6.96 | ↑$0.06 (0.87%) | 6.85 | 7.04 | 1.97M |
| 2024-10-28 | 6.80 | 6.94 | ↑$0.14 (2.06%) | 6.79 | 7.10 | 2.02M |
| 2024-10-25 | 6.94 | 6.73 | ↓$0.21 (-3.03%) | 6.71 | 7.00 | 1.05M |
| 2024-10-24 | 7.00 | 6.91 | ↓$0.09 (-1.29%) | 6.80 | 7.00 | 1.41M |
| 2024-10-23 | 6.80 | 6.98 | ↑$0.18 (2.65%) | 6.74 | 7.05 | 2.07M |
| 2024-10-22 | 6.83 | 6.81 | ↓$0.02 (-0.29%) | 6.73 | 6.87 | 797.04K |
| 2024-10-21 | 7.02 | 6.84 | ↓$0.18 (-2.56%) | 6.75 | 7.02 | 1.30M |
| 2024-10-18 | 6.93 | 7.00 | ↑$0.07 (1.01%) | 6.90 | 7.19 | 1.65M |
| 2024-10-17 | 7.02 | 6.90 | ↓$0.12 (-1.71%) | 6.73 | 7.03 | 1.43M |
| 2024-10-16 | 6.87 | 7.00 | ↑$0.13 (1.89%) | 6.86 | 7.03 | 1.32M |
| 2024-10-15 | 6.75 | 6.85 | ↑$0.10 (1.48%) | 6.71 | 7.04 | 1.06M |
| 2024-10-14 | 6.81 | 6.80 | ↓$0.01 (-0.15%) | 6.76 | 6.90 | 1.05M |
| 2024-10-11 | 7.16 | 6.85 | ↓$0.31 (-4.33%) | 6.83 | 7.24 | 1.97M |
| 2024-10-10 | 7.10 | 7.19 | ↑$0.09 (1.27%) | 7.01 | 7.22 | 2.49M |
Create an account or log in to view more rows.
$HLF LETS GOOOOOOOO!!!!!!!
$HLF BUY BUY BUY
$HLF come to papa
$HLF YALL READY????????
$HLF I'm friggin bored. Just give us our money already
$HLF The best investment you can make is an investment in yourself or another person
$HLF Holding Pattern
$HLF out of the way
$HLF lol who sold
$HLF futes cooperating!