Herbalife Nutrition Ltd (HLF) Historical Stock Data
6.67 ↓0.29 (-4.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLF is down -0.27% a day on average. There have been 15 days where Herbalife Nutrition Ltd closed green and 15 days where HLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.89 | 6.67 | ↓$0.22 (-3.19%) | 6.57 | 6.92 | 1.81M |
| 2025-04-24 | 6.62 | 6.96 | ↑$0.34 (5.14%) | 6.47 | 6.99 | 1.67M |
| 2025-04-23 | 7.09 | 6.54 | ↓$0.55 (-7.76%) | 6.52 | 7.31 | 2.27M |
| 2025-04-22 | 6.59 | 6.86 | ↑$0.27 (4.10%) | 6.49 | 6.91 | 3.06M |
| 2025-04-21 | 6.34 | 6.48 | ↑$0.14 (2.21%) | 6.20 | 6.59 | 1.76M |
| 2025-04-17 | 6.30 | 6.44 | ↑$0.14 (2.22%) | 6.21 | 6.48 | 1.65M |
| 2025-04-16 | 6.51 | 6.24 | ↓$0.27 (-4.15%) | 6.23 | 6.59 | 2.12M |
| 2025-04-15 | 6.54 | 6.56 | ↑$0.02 (0.31%) | 6.51 | 6.80 | 2.09M |
| 2025-04-14 | 6.80 | 6.61 | ↓$0.19 (-2.79%) | 6.59 | 6.91 | 1.77M |
| 2025-04-11 | 6.70 | 6.69 | ↓$0.01 (-0.15%) | 6.29 | 6.82 | 2.02M |
| 2025-04-10 | 7.13 | 6.78 | ↓$0.35 (-4.91%) | 6.55 | 7.28 | 2.06M |
| 2025-04-09 | 6.95 | 7.34 | ↑$0.39 (5.61%) | 6.84 | 7.60 | 2.85M |
| 2025-04-08 | 7.92 | 7.06 | ↓$0.86 (-10.86%) | 7.03 | 8.04 | 2.07M |
| 2025-04-07 | 7.83 | 7.77 | ↓$0.06 (-0.77%) | 7.45 | 8.17 | 2.38M |
| 2025-04-04 | 8.20 | 8.27 | ↑$0.07 (0.85%) | 7.94 | 8.35 | 2.25M |
| 2025-04-03 | 8.74 | 8.46 | ↓$0.28 (-3.20%) | 8.35 | 8.75 | 1.33M |
| 2025-04-02 | 8.67 | 8.83 | ↑$0.16 (1.85%) | 8.59 | 8.93 | 1.14M |
| 2025-04-01 | 8.63 | 8.81 | ↑$0.18 (2.09%) | 8.46 | 8.81 | 1.05M |
| 2025-03-31 | 8.38 | 8.63 | ↑$0.25 (2.98%) | 8.16 | 8.85 | 2.14M |
| 2025-03-28 | 8.59 | 8.57 | ↓$0.02 (-0.23%) | 8.33 | 8.65 | 1.01M |
| 2025-03-27 | 8.32 | 8.62 | ↑$0.30 (3.61%) | 8.25 | 8.66 | 1.09M |
| 2025-03-26 | 8.25 | 8.36 | ↑$0.11 (1.33%) | 8.19 | 8.39 | 896.32K |
| 2025-03-25 | 8.25 | 8.22 | ↓$0.03 (-0.36%) | 8.13 | 8.41 | 1.50M |
| 2025-03-24 | 8.45 | 8.09 | ↓$0.36 (-4.26%) | 8.07 | 8.60 | 1.62M |
| 2025-03-21 | 8.22 | 8.43 | ↑$0.21 (2.55%) | 8.10 | 8.87 | 3.71M |
| 2025-03-20 | 7.71 | 7.99 | ↑$0.28 (3.63%) | 7.63 | 8.08 | 1.74M |
| 2025-03-19 | 8.14 | 7.84 | ↓$0.30 (-3.69%) | 7.77 | 8.36 | 1.39M |
| 2025-03-18 | 8.52 | 8.19 | ↓$0.33 (-3.87%) | 8.16 | 8.56 | 1.70M |
| 2025-03-17 | 8.05 | 8.45 | ↑$0.40 (4.97%) | 8.05 | 8.55 | 1.76M |
| 2025-03-14 | 8.17 | 8.05 | ↓$0.12 (-1.47%) | 7.77 | 8.26 | 1.77M |
Create an account or log in to view more rows.
$HLF the catalyst we need !
$HLF call the SEC
$HLF hold
$HLF Bullish AF ??
$HLF lets go <3
$HLF the price is wrong
$HLF LETS GOOOOOOOO!!!!!!!
$HLF BUY BUY BUY
$HLF come to papa
$HLF YALL READY????????