5 DAY PERFORMANCE
+2.64%
1 MONTH PERFORMANCE
+17.10%
3 MONTH PERFORMANCE
-1.65%
6 MONTH PERFORMANCE
+81.63%
YEAR-TO-DATE PERFORMANCE
+29.64%
1 YEAR PERFORMANCE
+143.59%
Herbalife Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.40 | $16.44 (0.24%) | $16.82 | $16.16 | 1.20 M | $1.67 B |
| 05/05/2026 | $16.00 | $16.26 (1.63%) | $16.29 | $15.71 | 1.33 M | $1.67 B |
| 05/04/2026 | $16.37 | $15.82 (-3.36%) | $16.45 | $15.50 | 1.20 M | $1.63 B |
| 05/01/2026 | $16.49 | $16.28 (-1.27%) | $16.98 | $16.18 | 917.80 K | $1.67 B |
| 04/30/2026 | $16.05 | $16.60 (3.43%) | $16.78 | $15.95 | 946.60 K | $1.71 B |
| 04/29/2026 | $16.39 | $15.98 (-2.5%) | $16.53 | $15.86 | 927.99 K | $1.64 B |
| 04/28/2026 | $16.57 | $16.63 (0.36%) | $16.92 | $16.40 | 1.20 M | $1.71 B |
| 04/27/2026 | $16.63 | $16.46 (-1.02%) | $16.63 | $16.30 | 736.29 K | $1.69 B |
| 04/24/2026 | $16.25 | $16.58 (2.03%) | $16.65 | $16.17 | 970.21 K | $1.70 B |
| 04/23/2026 | $16.40 | $16.18 (-1.34%) | $16.67 | $16.05 | 657.95 K | $1.66 B |
| 04/22/2026 | $16.74 | $16.50 (-1.43%) | $16.86 | $16.44 | 692.00 K | $1.70 B |
| 04/21/2026 | $16.93 | $16.48 (-2.66%) | $17.14 | $16.31 | 975.65 K | $1.69 B |
| 04/20/2026 | $17.00 | $16.98 (-0.12%) | $17.02 | $16.66 | 830.13 K | $1.75 B |
| 04/17/2026 | $16.55 | $17.02 (2.84%) | $17.46 | $16.43 | 1.28 M | $1.75 B |
| 04/16/2026 | $16.68 | $16.17 (-3.06%) | $16.78 | $16.17 | 1.24 M | $1.66 B |
| 04/15/2026 | $16.75 | $16.89 (0.84%) | $17.29 | $16.62 | 1.21 M | $1.74 B |
| 04/14/2026 | $16.01 | $16.67 (4.12%) | $17.09 | $15.80 | 1.69 M | $1.71 B |
| 04/13/2026 | $15.10 | $15.53 (2.85%) | $15.57 | $14.90 | 835.52 K | $1.60 B |
| 04/10/2026 | $15.24 | $15.23 (-0.07%) | $15.78 | $15.11 | 980.90 K | $1.57 B |
| 04/09/2026 | $14.92 | $15.17 (1.68%) | $15.30 | $14.82 | 773.96 K | $1.56 B |
| 04/08/2026 | $14.57 | $15.06 (3.36%) | $15.09 | $14.28 | 2.40 M | $1.55 B |
| 04/07/2026 | $14.15 | $13.94 (-1.48%) | $14.18 | $13.72 | 1.40 M | $1.43 B |
| 04/06/2026 | $13.92 | $14.27 (2.51%) | $14.49 | $13.92 | 1.13 M | $1.47 B |
| 04/02/2026 | $14.15 | $13.89 (-1.84%) | $14.21 | $13.57 | 1.32 M | $1.43 B |
| 04/01/2026 | $14.79 | $14.39 (-2.7%) | $14.88 | $14.21 | 1.02 M | $1.48 B |
| 03/31/2026 | $14.63 | $14.72 (0.62%) | $14.80 | $14.22 | 1.39 M | $1.51 B |
| 03/30/2026 | $14.56 | $14.41 (-1.03%) | $14.81 | $14.33 | 929.74 K | $1.48 B |
| 03/27/2026 | $14.66 | $14.41 (-1.71%) | $14.80 | $14.29 | 1.10 M | $1.48 B |
| 03/26/2026 | $15.16 | $14.76 (-2.64%) | $15.30 | $14.72 | 1.35 M | $1.52 B |
| 03/25/2026 | $14.93 | $15.30 (2.48%) | $15.31 | $14.72 | 898.60 K | $1.57 B |
| 03/24/2026 | $14.54 | $14.66 (0.83%) | $14.85 | $14.44 | 976.94 K | $1.51 B |
| 03/23/2026 | $14.97 | $14.73 (-1.6%) | $15.20 | $14.67 | 1.60 M | $1.51 B |
| 03/20/2026 | $14.97 | $14.71 (-1.74%) | $15.12 | $14.35 | 3.39 M | $1.51 B |
| 03/19/2026 | $15.00 | $14.89 (-0.73%) | $15.23 | $14.58 | 1.27 M | $1.53 B |
| 03/18/2026 | $15.37 | $15.12 (-1.63%) | $15.40 | $15.05 | 767.33 K | $1.55 B |
| 03/17/2026 | $15.53 | $15.55 (0.13%) | $15.80 | $15.45 | 769.64 K | $1.60 B |
| 03/16/2026 | $15.58 | $15.29 (-1.86%) | $15.84 | $15.20 | 1.09 M | $1.57 B |
| 03/13/2026 | $15.24 | $15.39 (0.98%) | $15.55 | $15.12 | 1.17 M | $1.58 B |
| 03/12/2026 | $15.50 | $15.22 (-1.81%) | $15.65 | $15.13 | 861.70 K | $1.56 B |
| 03/11/2026 | $16.17 | $15.74 (-2.66%) | $16.39 | $15.60 | 1.03 M | $1.62 B |
| 03/10/2026 | $16.63 | $16.39 (-1.44%) | $16.92 | $16.24 | 1.52 M | $1.68 B |
| 03/09/2026 | $15.17 | $16.70 (10.09%) | $16.78 | $14.41 | 3.46 M | $1.72 B |
| 03/06/2026 | $15.73 | $15.47 (-1.65%) | $16.25 | $15.40 | 1.61 M | $1.59 B |
| 03/05/2026 | $16.80 | $16.18 (-3.69%) | $16.93 | $15.97 | 2.06 M | $1.66 B |
| 03/04/2026 | $17.73 | $17.22 (-2.88%) | $17.78 | $17.21 | 1.40 M | $1.77 B |
| 03/03/2026 | $18.67 | $17.74 (-4.98%) | $18.69 | $17.72 | 1.75 M | $1.82 B |
| 03/02/2026 | $19.10 | $19.24 (0.73%) | $19.43 | $18.62 | 1.49 M | $1.98 B |
| 02/27/2026 | $19.30 | $19.52 (1.14%) | $19.76 | $19.17 | 1.50 M | $2.01 B |
| 02/26/2026 | $19.45 | $19.28 (-0.87%) | $19.54 | $18.82 | 1.13 M | $1.98 B |
| 02/25/2026 | $19.55 | $19.26 (-1.48%) | $19.55 | $19.05 | 1.21 M | $1.98 B |
| 02/24/2026 | $19.92 | $19.60 (-1.61%) | $20.10 | $19.29 | 2.01 M | $2.01 B |
| 02/23/2026 | $20.15 | $19.79 (-1.79%) | $20.40 | $19.20 | 1.90 M | $2.03 B |
| 02/20/2026 | $19.30 | $19.96 (3.42%) | $19.99 | $19.11 | 2.80 M | $2.05 B |
| 02/19/2026 | $18.98 | $19.57 (3.11%) | $20.34 | $18.10 | 7.53 M | $2.01 B |
| 02/18/2026 | $15.93 | $16.54 (3.83%) | $16.69 | $15.80 | 3.55 M | $1.70 B |
| 02/17/2026 | $15.74 | $15.94 (1.27%) | $16.32 | $15.71 | 1.42 M | $1.64 B |
| 02/13/2026 | $16.03 | $15.90 (-0.81%) | $16.13 | $15.61 | 1.53 M | $1.64 B |
| 02/12/2026 | $16.56 | $16.08 (-2.9%) | $16.56 | $16.02 | 1.17 M | $1.66 B |
| 02/11/2026 | $16.75 | $16.56 (-1.13%) | $16.79 | $16.37 | 1.17 M | $1.71 B |
| 02/10/2026 | $16.73 | $16.67 (-0.36%) | $16.95 | $16.63 | 1.42 M | $1.72 B |
| 02/09/2026 | $16.60 | $16.51 (-0.54%) | $16.84 | $16.09 | 1.18 M | $1.71 B |
| 02/06/2026 | $16.88 | $16.99 (0.65%) | $17.03 | $16.63 | 1.11 M | $1.76 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.
