5 DAY PERFORMANCE
-23.68%
1 MONTH PERFORMANCE
+32.49%
3 MONTH PERFORMANCE
-10.80%
6 MONTH PERFORMANCE
-7.13%
YEAR-TO-DATE PERFORMANCE
+1.20%
1 YEAR PERFORMANCE
-23.93%
Herbalife Nutrition Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.52 | $8.56 (0.47%) | $8.75 | $8.29 | 2.42 M | $841.66 M |
| 03/11/2025 | $8.81 | $8.52 (-3.29%) | $8.84 | $8.37 | 1.82 M | $861.37 M |
| 03/10/2025 | $8.84 | $8.91 (0.79%) | $9.18 | $8.66 | 2.11 M | $900.80 M |
| 03/07/2025 | $8.76 | $8.87 (1.26%) | $9.23 | $8.76 | 3.03 M | $896.76 M |
| 03/06/2025 | $8.75 | $8.82 (0.8%) | $8.88 | $8.48 | 2.36 M | $891.70 M |
| 03/05/2025 | $8.20 | $8.64 (5.37%) | $8.70 | $8.16 | 2.27 M | $873.50 M |
| 03/04/2025 | $8.13 | $8.13 (0%) | $8.29 | $7.83 | 2.61 M | $821.94 M |
| 03/03/2025 | $8.35 | $8.11 (-2.87%) | $8.54 | $8.10 | 2.81 M | $819.92 M |
| 02/28/2025 | $8.18 | $8.30 (1.47%) | $8.32 | $8.10 | 2.17 M | $839.13 M |
| 02/27/2025 | $8.59 | $8.26 (-3.84%) | $8.62 | $8.16 | 2.39 M | $835.09 M |
| 02/26/2025 | $8.47 | $8.62 (1.77%) | $8.79 | $8.25 | 2.40 M | $871.48 M |
| 02/25/2025 | $8.70 | $8.29 (-4.71%) | $8.85 | $8.03 | 3.22 M | $838.12 M |
| 02/24/2025 | $8.18 | $8.70 (6.36%) | $8.90 | $8.10 | 5.20 M | $879.57 M |
| 02/21/2025 | $7.81 | $8.31 (6.4%) | $8.35 | $7.46 | 6.12 M | $840.14 M |
| 02/20/2025 | $7.23 | $8.02 (10.93%) | $8.40 | $6.78 | 23.90 M | $810.82 M |
| 02/19/2025 | $5.80 | $5.62 (-3.1%) | $5.84 | $5.57 | 3.67 M | $568.18 M |
| 02/18/2025 | $5.68 | $5.79 (1.94%) | $6.30 | $5.65 | 4.02 M | $585.37 M |
| 02/14/2025 | $5.50 | $5.62 (2.18%) | $5.90 | $5.50 | 4.52 M | $567.06 M |
| 02/13/2025 | $5.11 | $5.22 (2.15%) | $5.23 | $5.10 | 2.38 M | $526.70 M |
| 02/12/2025 | $5.12 | $5.11 (-0.2%) | $5.19 | $5.04 | 1.71 M | $515.60 M |
| 02/11/2025 | $5.17 | $5.24 (1.35%) | $5.27 | $5.13 | 1.73 M | $528.72 M |
| 02/10/2025 | $5.38 | $5.24 (-2.6%) | $5.42 | $5.18 | 1.97 M | $528.72 M |
| 02/07/2025 | $5.36 | $5.34 (-0.37%) | $5.43 | $5.27 | 1.48 M | $538.81 M |
| 02/06/2025 | $5.49 | $5.37 (-2.19%) | $5.60 | $5.36 | 1.31 M | $541.83 M |
| 02/05/2025 | $5.40 | $5.41 (0.19%) | $5.57 | $5.40 | 1.52 M | $545.87 M |
| 02/04/2025 | $5.25 | $5.39 (2.67%) | $5.41 | $5.18 | 1.77 M | $543.85 M |
| 02/03/2025 | $5.39 | $5.30 (-1.67%) | $5.42 | $5.26 | 2.56 M | $534.77 M |
| 01/31/2025 | $5.70 | $5.46 (-4.21%) | $5.73 | $5.41 | 3.18 M | $550.91 M |
| 01/30/2025 | $5.80 | $5.70 (-1.72%) | $5.88 | $5.66 | 2.35 M | $575.13 M |
| 01/29/2025 | $5.97 | $5.77 (-3.35%) | $6.02 | $5.68 | 2.68 M | $582.19 M |
| 01/28/2025 | $6.46 | $5.96 (-7.74%) | $6.46 | $5.95 | 3.03 M | $601.36 M |
| 01/27/2025 | $6.52 | $6.51 (-0.15%) | $6.71 | $6.49 | 2.14 M | $656.86 M |
| 01/24/2025 | $6.50 | $6.45 (-0.77%) | $6.60 | $6.39 | 1.55 M | $650.81 M |
| 01/23/2025 | $6.54 | $6.48 (-0.92%) | $6.61 | $6.36 | 1.58 M | $653.83 M |
| 01/22/2025 | $6.58 | $6.52 (-0.91%) | $6.65 | $6.49 | 1.48 M | $657.87 M |
| 01/21/2025 | $6.60 | $6.58 (-0.3%) | $6.75 | $6.51 | 1.89 M | $663.92 M |
| 01/17/2025 | $6.59 | $6.57 (-0.3%) | $6.70 | $6.46 | 1.05 M | $662.91 M |
| 01/16/2025 | $6.40 | $6.50 (1.56%) | $6.52 | $6.24 | 993,718 | $655.85 M |
| 01/15/2025 | $6.35 | $6.41 (0.94%) | $6.48 | $6.24 | 1.39 M | $646.77 M |
| 01/14/2025 | $6.54 | $6.18 (-5.5%) | $6.54 | $6.05 | 2.75 M | $623.56 M |
| 01/13/2025 | $6.52 | $6.46 (-0.92%) | $6.59 | $6.41 | 1.72 M | $651.81 M |
| 01/10/2025 | $6.50 | $6.59 (1.38%) | $6.63 | $6.50 | 1.61 M | $664.93 M |
| 01/08/2025 | $6.68 | $6.64 (-0.6%) | $6.70 | $6.48 | 2.15 M | $669.98 M |
| 01/07/2025 | $6.79 | $6.67 (-1.77%) | $6.95 | $6.64 | 1.79 M | $673.00 M |
| 01/06/2025 | $6.81 | $6.77 (-0.59%) | $7.01 | $6.71 | 2.34 M | $683.09 M |
| 01/03/2025 | $6.73 | $6.74 (0.15%) | $6.88 | $6.62 | 1.63 M | $680.07 M |
| 01/02/2025 | $6.78 | $6.68 (-1.47%) | $6.87 | $6.65 | 1.28 M | $674.01 M |
| 12/31/2024 | $6.78 | $6.69 (-1.33%) | $6.86 | $6.63 | 1.66 M | $675.02 M |
| 12/30/2024 | $6.66 | $6.72 (0.9%) | $6.83 | $6.60 | 2.07 M | $678.05 M |
| 12/27/2024 | $6.60 | $6.70 (1.52%) | $6.82 | $6.60 | 2.10 M | $676.03 M |
| 12/26/2024 | $6.29 | $6.60 (4.93%) | $6.78 | $6.27 | 2.60 M | $665.94 M |
| 12/24/2024 | $6.32 | $6.35 (0.47%) | $6.37 | $6.23 | 864,500 | $640.72 M |
| 12/23/2024 | $6.39 | $6.33 (-0.94%) | $6.46 | $6.21 | 4.03 M | $638.70 M |
| 12/20/2024 | $6.46 | $6.48 (0.31%) | $6.76 | $6.35 | 4.51 M | $653.83 M |
| 12/19/2024 | $7.12 | $6.46 (-9.27%) | $7.23 | $6.43 | 4.32 M | $651.81 M |
| 12/18/2024 | $7.19 | $7.10 (-1.25%) | $7.50 | $7.04 | 2.85 M | $716.39 M |
| 12/17/2024 | $7.16 | $7.12 (-0.56%) | $7.18 | $6.98 | 3.39 M | $718.41 M |
| 12/16/2024 | $7.46 | $7.18 (-3.75%) | $7.57 | $7.17 | 1.39 M | $724.46 M |
| 12/13/2024 | $7.55 | $7.48 (-0.93%) | $7.58 | $7.12 | 5.11 M | $754.73 M |
| 12/12/2024 | $7.64 | $7.59 (-0.65%) | $7.72 | $7.56 | 4.47 M | $765.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
