5 DAY PERFORMANCE
+34.54%
1 MONTH PERFORMANCE
+29.84%
3 MONTH PERFORMANCE
+1.64%
6 MONTH PERFORMANCE
-1.65%
YEAR-TO-DATE PERFORMANCE
+29.64%
1 YEAR PERFORMANCE
+80.65%
Herbalife Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.55 | $11.48 (-0.65%) | $12.80 | $11.35 | 1.94 M | $1.20 B |
| 08/05/2026 | $12.61 | $12.60 (-0.08%) | $12.90 | $12.38 | 2.17 M | $1.32 B |
| 08/04/2026 | $12.70 | $12.80 (0.79%) | $12.99 | $12.58 | 1.07 M | $1.34 B |
| 08/03/2026 | $12.73 | $12.73 (0%) | $12.85 | $12.54 | 1.09 M | $1.33 B |
| 07/31/2026 | $12.25 | $12.42 (1.39%) | $12.45 | $12.06 | 1.10 M | $1.29 B |
| 07/30/2026 | $12.38 | $12.44 (0.48%) | $12.61 | $12.22 | 910.15 K | $1.29 B |
| 07/29/2026 | $12.21 | $12.51 (2.46%) | $12.57 | $12.21 | 890.40 K | $1.30 B |
| 07/28/2026 | $12.35 | $12.54 (1.54%) | $12.64 | $12.27 | 941.70 K | $1.30 B |
| 07/27/2026 | $11.94 | $12.18 (2.01%) | $12.29 | $11.94 | 1.35 M | $1.26 B |
| 07/24/2026 | $11.81 | $11.89 (0.68%) | $12.07 | $11.74 | 940.91 K | $1.23 B |
| 07/23/2026 | $12.00 | $11.80 (-1.67%) | $12.04 | $11.62 | 1.46 M | $1.22 B |
| 07/22/2026 | $12.02 | $12.19 (1.41%) | $12.34 | $11.98 | 1.30 M | $1.27 B |
| 07/21/2026 | $12.24 | $12.04 (-1.63%) | $12.44 | $11.96 | 848.40 K | $1.25 B |
| 07/20/2026 | $12.11 | $12.26 (1.24%) | $12.32 | $11.90 | 1.26 M | $1.27 B |
| 07/17/2026 | $12.21 | $11.99 (-1.8%) | $12.26 | $11.96 | 1.48 M | $1.24 B |
| 07/16/2026 | $12.66 | $12.37 (-2.29%) | $12.70 | $12.26 | 1.30 M | $1.28 B |
| 07/15/2026 | $12.26 | $12.47 (1.71%) | $12.83 | $12.24 | 1.94 M | $1.29 B |
| 07/14/2026 | $13.11 | $12.24 (-6.64%) | $13.26 | $12.19 | 3.30 M | $1.27 B |
| 07/13/2026 | $13.09 | $13.10 (0.08%) | $13.16 | $12.76 | 1.21 M | $1.36 B |
| 07/10/2026 | $12.95 | $13.15 (1.54%) | $13.28 | $12.79 | 1.30 M | $1.36 B |
| 07/09/2026 | $12.48 | $12.90 (3.37%) | $12.99 | $12.48 | 1.18 M | $1.34 B |
| 07/08/2026 | $13.03 | $12.57 (-3.53%) | $13.14 | $12.45 | 1.83 M | $1.30 B |
| 07/07/2026 | $13.03 | $13.14 (0.84%) | $13.47 | $12.94 | 1.42 M | $1.36 B |
| 07/06/2026 | $13.00 | $12.87 (-1%) | $13.20 | $12.61 | 1.19 M | $1.34 B |
| 07/02/2026 | $13.24 | $13.11 (-0.98%) | $13.33 | $12.83 | 1.20 M | $1.36 B |
| 07/01/2026 | $12.96 | $12.99 (0.23%) | $13.31 | $12.84 | 2.03 M | $1.35 B |
| 06/30/2026 | $12.81 | $13.15 (2.65%) | $13.20 | $12.52 | 1.70 M | $1.36 B |
| 06/29/2026 | $12.55 | $12.79 (1.91%) | $12.80 | $12.22 | 1.67 M | $1.33 B |
| 06/26/2026 | $11.92 | $12.54 (5.2%) | $12.55 | $11.92 | 4.48 M | $1.30 B |
| 06/25/2026 | $12.53 | $11.97 (-4.47%) | $12.55 | $11.81 | 2.46 M | $1.24 B |
| 06/24/2026 | $12.43 | $12.47 (0.32%) | $12.67 | $12.28 | 1.39 M | $1.29 B |
| 06/23/2026 | $12.08 | $12.26 (1.49%) | $12.42 | $12.01 | 1.35 M | $1.27 B |
| 06/22/2026 | $11.83 | $12.13 (2.54%) | $12.39 | $11.83 | 1.65 M | $1.26 B |
| 06/18/2026 | $11.66 | $11.90 (2.06%) | $12.10 | $11.66 | 2.94 M | $1.24 B |
| 06/17/2026 | $11.85 | $11.62 (-1.94%) | $11.96 | $11.45 | 1.36 M | $1.21 B |
| 06/16/2026 | $12.02 | $11.82 (-1.66%) | $12.14 | $11.68 | 1.63 M | $1.23 B |
| 06/15/2026 | $12.30 | $11.97 (-2.68%) | $12.82 | $11.93 | 1.77 M | $1.24 B |
| 06/12/2026 | $12.34 | $12.09 (-2.03%) | $12.49 | $11.81 | 1.48 M | $1.25 B |
| 06/11/2026 | $11.35 | $12.20 (7.49%) | $12.20 | $11.32 | 1.69 M | $1.27 B |
| 06/10/2026 | $11.37 | $11.32 (-0.44%) | $11.60 | $11.28 | 1.45 M | $1.18 B |
| 06/09/2026 | $11.51 | $11.30 (-1.82%) | $11.71 | $11.18 | 1.22 M | $1.17 B |
| 06/08/2026 | $11.41 | $11.34 (-0.61%) | $11.62 | $11.33 | 1.30 M | $1.18 B |
| 06/05/2026 | $11.46 | $11.43 (-0.26%) | $11.65 | $11.33 | 1.77 M | $1.19 B |
| 06/04/2026 | $11.61 | $11.39 (-1.89%) | $11.75 | $11.18 | 1.39 M | $1.18 B |
| 06/03/2026 | $11.83 | $11.39 (-3.72%) | $11.89 | $11.19 | 1.67 M | $1.18 B |
| 06/02/2026 | $12.11 | $11.99 (-0.99%) | $12.41 | $11.95 | 1.62 M | $1.24 B |
| 06/01/2026 | $11.86 | $11.90 (0.34%) | $11.94 | $11.39 | 2.18 M | $1.24 B |
| 05/29/2026 | $12.47 | $11.96 (-4.09%) | $12.54 | $11.90 | 2.34 M | $1.24 B |
| 05/28/2026 | $12.23 | $12.54 (2.53%) | $12.72 | $12.17 | 1.40 M | $1.30 B |
| 05/27/2026 | $12.08 | $12.29 (1.74%) | $12.64 | $12.08 | 1.79 M | $1.28 B |
| 05/26/2026 | $12.41 | $12.12 (-2.34%) | $12.54 | $12.10 | 1.34 M | $1.26 B |
| 05/22/2026 | $12.76 | $12.43 (-2.59%) | $12.94 | $12.41 | 871.02 K | $1.29 B |
| 05/21/2026 | $12.32 | $12.69 (3%) | $12.70 | $12.17 | 1.20 M | $1.32 B |
| 05/20/2026 | $12.29 | $12.57 (2.28%) | $12.75 | $12.28 | 1.47 M | $1.30 B |
| 05/19/2026 | $12.48 | $12.16 (-2.56%) | $12.57 | $12.10 | 1.39 M | $1.26 B |
| 05/18/2026 | $12.82 | $12.59 (-1.79%) | $13.20 | $12.58 | 1.31 M | $1.31 B |
| 05/15/2026 | $12.92 | $12.83 (-0.7%) | $13.22 | $12.70 | 1.46 M | $1.33 B |
| 05/14/2026 | $13.13 | $13.03 (-0.76%) | $13.29 | $13.00 | 1.09 M | $1.35 B |
| 05/13/2026 | $13.46 | $13.00 (-3.42%) | $13.46 | $12.85 | 1.64 M | $1.35 B |
| 05/12/2026 | $13.45 | $13.63 (1.34%) | $13.65 | $13.25 | 1.90 M | $1.41 B |
| 05/11/2026 | $14.40 | $13.51 (-6.18%) | $14.40 | $13.48 | 2.46 M | $1.40 B |
| 05/08/2026 | $14.50 | $14.31 (-1.31%) | $14.71 | $14.03 | 2.34 M | $1.49 B |
| 05/07/2026 | $16.72 | $14.49 (-13.34%) | $16.72 | $14.02 | 3.42 M | $1.50 B |
| 05/06/2026 | $16.40 | $16.44 (0.24%) | $16.82 | $16.16 | 1.21 M | $1.71 B |
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.
