Herbalife Nutrition Ltd (HLF) Historical Stock Data
6.48 ↑0.02 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HLF is down -0.98% a day on average. There have been 12 days where Herbalife Nutrition Ltd closed green and 18 days where HLF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.46 | 6.48 | ↑$0.02 (0.31%) | 6.35 | 6.76 | 4.51M |
| 2024-12-19 | 7.12 | 6.46 | ↓$0.66 (-9.27%) | 6.43 | 7.23 | 4.31M |
| 2024-12-18 | 7.19 | 7.10 | ↓$0.09 (-1.25%) | 7.04 | 7.50 | 2.85M |
| 2024-12-17 | 7.16 | 7.12 | ↓$0.04 (-0.56%) | 6.98 | 7.18 | 3.39M |
| 2024-12-16 | 7.46 | 7.18 | ↓$0.28 (-3.75%) | 7.17 | 7.57 | 1.39M |
| 2024-12-13 | 7.55 | 7.48 | ↓$0.07 (-0.93%) | 7.12 | 7.58 | 5.11M |
| 2024-12-12 | 7.64 | 7.59 | ↓$0.05 (-0.65%) | 7.56 | 7.72 | 4.47M |
| 2024-12-11 | 7.83 | 7.66 | ↓$0.17 (-2.17%) | 7.48 | 7.86 | 3.18M |
| 2024-12-10 | 7.93 | 7.83 | ↓$0.10 (-1.26%) | 7.69 | 8.01 | 2.39M |
| 2024-12-09 | 8.01 | 7.93 | ↓$0.08 (-1.00%) | 7.89 | 8.25 | 2.31M |
| 2024-12-06 | 8.26 | 7.96 | ↓$0.30 (-3.63%) | 7.73 | 8.33 | 2.96M |
| 2024-12-05 | 8.01 | 8.15 | ↑$0.14 (1.75%) | 7.98 | 8.45 | 3.03M |
| 2024-12-04 | 7.73 | 7.95 | ↑$0.22 (2.85%) | 7.71 | 7.96 | 1.50M |
| 2024-12-03 | 7.83 | 7.80 | ↓$0.03 (-0.38%) | 7.68 | 7.93 | 1.65M |
| 2024-12-02 | 7.81 | 7.91 | ↑$0.10 (1.28%) | 7.67 | 7.98 | 2.11M |
| 2024-11-29 | 7.99 | 7.77 | ↓$0.22 (-2.75%) | 7.74 | 8.00 | 1.14M |
| 2024-11-27 | 7.91 | 8.04 | ↑$0.13 (1.64%) | 7.81 | 8.10 | 1.53M |
| 2024-11-26 | 8.56 | 7.90 | ↓$0.66 (-7.71%) | 7.85 | 8.70 | 2.53M |
| 2024-11-25 | 8.56 | 8.63 | ↑$0.07 (0.82%) | 8.56 | 8.98 | 2.43M |
| 2024-11-22 | 8.52 | 8.42 | ↓$0.10 (-1.17%) | 8.41 | 8.70 | 1.83M |
| 2024-11-21 | 8.49 | 8.50 | ↑$0.01 (0.12%) | 8.19 | 8.56 | 1.96M |
| 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 |
Create an account or log in to view more rows.
$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????????
$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