5 DAY PERFORMANCE
-30.44%
1 MONTH PERFORMANCE
-4.73%
3 MONTH PERFORMANCE
-12.17%
6 MONTH PERFORMANCE
+12.47%
YEAR-TO-DATE PERFORMANCE
+29.45%
1 YEAR PERFORMANCE
+8.79%
Herbalife Nutrition Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $12.01 | $12.20 (1.58%) | $12.22 | $11.88 | 1.19 M | $1.25 B |
| 12/04/2025 | $12.43 | $12.08 (-2.82%) | $12.54 | $12.03 | 1.17 M | $1.24 B |
| 12/03/2025 | $12.39 | $12.45 (0.48%) | $12.65 | $12.27 | 1.30 M | $1.28 B |
| 12/02/2025 | $12.81 | $12.45 (-2.81%) | $12.81 | $12.22 | 1.77 M | $1.28 B |
| 12/01/2025 | $12.73 | $12.63 (-0.79%) | $12.96 | $12.51 | 1.97 M | $1.30 B |
| 11/28/2025 | $13.34 | $12.73 (-4.57%) | $13.34 | $12.66 | 1.91 M | $1.31 B |
| 11/26/2025 | $12.49 | $13.34 (6.81%) | $13.35 | $12.23 | 4.50 M | $1.37 B |
| 11/25/2025 | $11.98 | $11.83 (-1.25%) | $12.06 | $11.67 | 2.14 M | $1.21 B |
| 11/24/2025 | $11.80 | $11.95 (1.27%) | $12.14 | $11.72 | 2.65 M | $1.23 B |
| 11/21/2025 | $9.98 | $11.99 (20.14%) | $12.03 | $9.78 | 7.19 M | $1.23 B |
| 11/20/2025 | $9.30 | $9.64 (3.66%) | $9.79 | $9.17 | 2.92 M | $990.03 M |
| 11/19/2025 | $8.94 | $9.22 (3.13%) | $9.24 | $8.90 | 1.70 M | $946.89 M |
| 11/18/2025 | $8.73 | $8.95 (2.52%) | $9.01 | $8.65 | 1.28 M | $919.16 M |
| 11/17/2025 | $9.26 | $8.80 (-4.97%) | $9.26 | $8.77 | 1.82 M | $903.76 M |
| 11/14/2025 | $9.41 | $9.23 (-1.91%) | $9.48 | $9.20 | 1.30 M | $947.92 M |
| 11/13/2025 | $9.30 | $9.43 (1.4%) | $9.52 | $9.27 | 1.70 M | $968.46 M |
| 11/12/2025 | $9.02 | $9.33 (3.44%) | $9.49 | $8.99 | 1.39 M | $958.19 M |
| 11/11/2025 | $9.16 | $9.06 (-1.09%) | $9.16 | $8.91 | 1.12 M | $930.46 M |
| 11/10/2025 | $9.06 | $9.05 (-0.11%) | $9.19 | $8.80 | 1.16 M | $929.44 M |
| 11/07/2025 | $9.15 | $9.09 (-0.66%) | $9.20 | $8.50 | 2.61 M | $933.54 M |
| 11/06/2025 | $8.50 | $9.20 (8.24%) | $9.49 | $8.50 | 4.90 M | $944.84 M |
| 11/05/2025 | $8.05 | $8.24 (2.36%) | $8.37 | $7.94 | 2.27 M | $846.25 M |
| 11/04/2025 | $7.98 | $7.98 (0%) | $8.16 | $7.97 | 1.40 M | $819.55 M |
| 11/03/2025 | $8.10 | $8.07 (-0.37%) | $8.12 | $7.69 | 1.57 M | $828.79 M |
| 10/31/2025 | $7.64 | $8.00 (4.71%) | $8.08 | $7.56 | 2.38 M | $821.60 M |
| 10/30/2025 | $7.98 | $7.75 (-2.88%) | $8.06 | $7.75 | 1.23 M | $795.93 M |
| 10/29/2025 | $8.14 | $8.02 (-1.47%) | $8.32 | $7.98 | 1.34 M | $823.65 M |
| 10/28/2025 | $8.15 | $8.11 (-0.49%) | $8.27 | $8.08 | 1.19 M | $832.90 M |
| 10/27/2025 | $8.33 | $8.20 (-1.56%) | $8.42 | $8.13 | 1.25 M | $842.14 M |
| 10/24/2025 | $8.61 | $8.34 (-3.14%) | $8.66 | $8.32 | 1.02 M | $856.52 M |
| 10/23/2025 | $8.73 | $8.51 (-2.52%) | $8.76 | $8.50 | 1.08 M | $873.98 M |
| 10/22/2025 | $8.64 | $8.75 (1.27%) | $8.89 | $8.55 | 1.19 M | $898.63 M |
| 10/21/2025 | $8.58 | $8.69 (1.28%) | $8.78 | $8.50 | 1.09 M | $892.46 M |
| 10/20/2025 | $8.82 | $8.62 (-2.27%) | $8.82 | $8.58 | 1.07 M | $885.27 M |
| 10/17/2025 | $8.62 | $8.77 (1.74%) | $8.77 | $8.51 | 1.03 M | $900.68 M |
| 10/16/2025 | $8.74 | $8.61 (-1.49%) | $8.85 | $8.55 | 1.32 M | $884.25 M |
| 10/15/2025 | $8.83 | $8.73 (-1.13%) | $8.83 | $8.67 | 1.19 M | $896.57 M |
| 10/14/2025 | $8.43 | $8.72 (3.44%) | $8.74 | $8.38 | 1.09 M | $895.54 M |
| 10/13/2025 | $8.63 | $8.56 (-0.81%) | $8.80 | $8.49 | 1.34 M | $879.11 M |
| 10/10/2025 | $9.07 | $8.60 (-5.18%) | $9.07 | $8.51 | 1.48 M | $883.22 M |
| 10/09/2025 | $9.05 | $9.02 (-0.33%) | $9.10 | $8.50 | 1.74 M | $926.35 M |
| 10/08/2025 | $8.86 | $9.15 (3.27%) | $9.15 | $8.73 | 1.31 M | $939.71 M |
| 10/07/2025 | $8.83 | $8.86 (0.34%) | $8.86 | $8.67 | 927.10 K | $909.92 M |
| 10/06/2025 | $8.67 | $8.79 (1.38%) | $8.85 | $8.54 | 1.11 M | $902.73 M |
| 10/03/2025 | $8.76 | $8.66 (-1.14%) | $9.13 | $8.60 | 1.61 M | $889.38 M |
| 10/02/2025 | $8.60 | $8.70 (1.16%) | $8.71 | $8.50 | 1.08 M | $893.49 M |
| 10/01/2025 | $8.52 | $8.58 (0.7%) | $8.59 | $8.20 | 1.17 M | $881.17 M |
| 09/30/2025 | $8.52 | $8.44 (-0.94%) | $8.56 | $8.36 | 1.23 M | $866.79 M |
| 09/29/2025 | $8.97 | $8.51 (-5.13%) | $8.97 | $8.51 | 1.22 M | $873.98 M |
| 09/26/2025 | $8.75 | $8.87 (1.37%) | $8.88 | $8.75 | 833.80 K | $910.95 M |
| 09/25/2025 | $8.93 | $8.75 (-2.02%) | $8.95 | $8.71 | 1.04 M | $898.63 M |
| 09/24/2025 | $9.00 | $8.98 (-0.22%) | $9.12 | $8.85 | 1.07 M | $922.25 M |
| 09/23/2025 | $9.14 | $9.04 (-1.09%) | $9.26 | $9.01 | 807.90 K | $928.41 M |
| 09/22/2025 | $9.12 | $9.11 (-0.11%) | $9.28 | $9.08 | 958.10 K | $935.60 M |
| 09/19/2025 | $9.27 | $9.13 (-1.51%) | $9.30 | $9.01 | 2.15 M | $937.65 M |
| 09/18/2025 | $9.36 | $9.28 (-0.85%) | $9.40 | $9.16 | 1.05 M | $953.06 M |
| 09/17/2025 | $9.25 | $9.31 (0.65%) | $9.61 | $9.25 | 1.22 M | $956.14 M |
| 09/16/2025 | $9.31 | $9.21 (-1.07%) | $9.36 | $9.11 | 1.32 M | $945.87 M |
| 09/15/2025 | $9.60 | $9.29 (-3.23%) | $9.60 | $9.27 | 1.20 M | $954.08 M |
| 09/12/2025 | $9.30 | $9.56 (2.8%) | $9.59 | $9.22 | 1.29 M | $981.81 M |
| 09/11/2025 | $9.24 | $9.35 (1.19%) | $9.43 | $9.20 | 1.82 M | $960.25 M |
| 09/10/2025 | $9.48 | $9.29 (-2%) | $9.48 | $9.20 | 2.18 M | $954.08 M |
| 09/09/2025 | $9.83 | $9.48 (-3.56%) | $9.87 | $9.40 | 1.35 M | $973.60 M |
| 09/08/2025 | $9.74 | $9.88 (1.44%) | $9.91 | $9.61 | 1.63 M | $1.01 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.
