5 DAY PERFORMANCE
+41.25%
1 MONTH PERFORMANCE
+32.09%
3 MONTH PERFORMANCE
+40.42%
6 MONTH PERFORMANCE
+13.60%
YEAR-TO-DATE PERFORMANCE
+29.64%
1 YEAR PERFORMANCE
+83.02%
Herbalife Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $11.80 | $11.93 (1.14%) | $11.98 | $11.73 | 490.26 K | $1.24 B |
| 09/18/2026 | $11.58 | $11.89 (2.68%) | $12.11 | $11.51 | 3.00 M | $1.24 B |
| 09/17/2026 | $12.39 | $11.69 (-5.65%) | $12.40 | $11.65 | 1.13 M | $1.22 B |
| 09/16/2026 | $11.86 | $11.83 (-0.25%) | $12.00 | $11.79 | 1.48 M | $1.24 B |
| 09/15/2026 | $11.97 | $11.93 (-0.33%) | $12.02 | $11.79 | 1.28 M | $1.25 B |
| 09/14/2026 | $12.11 | $12.05 (-0.5%) | $12.29 | $12.00 | 1.20 M | $1.26 B |
| 09/11/2026 | $12.48 | $12.02 (-3.69%) | $12.53 | $11.94 | 1.22 M | $1.26 B |
| 09/10/2026 | $12.50 | $12.28 (-1.76%) | $12.51 | $12.07 | 1.26 M | $1.28 B |
| 09/09/2026 | $12.12 | $12.63 (4.21%) | $12.65 | $11.99 | 1.67 M | $1.32 B |
| 09/08/2026 | $13.00 | $12.43 (-4.38%) | $13.17 | $12.34 | 2.12 M | $1.30 B |
| 09/04/2026 | $12.03 | $12.38 (2.91%) | $12.45 | $11.90 | 1.06 M | $1.29 B |
| 09/03/2026 | $12.28 | $12.17 (-0.9%) | $12.36 | $11.91 | 1.70 M | $1.27 B |
| 09/02/2026 | $11.52 | $12.16 (5.56%) | $12.23 | $11.52 | 2.63 M | $1.27 B |
| 09/01/2026 | $10.96 | $11.52 (5.11%) | $11.86 | $10.96 | 3.30 M | $1.20 B |
| 08/31/2026 | $11.33 | $10.99 (-3%) | $11.35 | $10.41 | 5.51 M | $1.15 B |
| 08/28/2026 | $12.38 | $12.43 (0.4%) | $12.61 | $12.25 | 898.07 K | $1.30 B |
| 08/27/2026 | $12.41 | $12.35 (-0.48%) | $12.56 | $12.25 | 1.08 M | $1.29 B |
| 08/26/2026 | $12.90 | $12.39 (-3.95%) | $13.00 | $12.31 | 1.06 M | $1.29 B |
| 08/25/2026 | $12.57 | $12.92 (2.78%) | $12.95 | $12.43 | 1.19 M | $1.35 B |
| 08/24/2026 | $12.68 | $12.58 (-0.79%) | $12.89 | $12.55 | 1.50 M | $1.31 B |
| 08/21/2026 | $12.19 | $12.65 (3.77%) | $12.75 | $12.09 | 1.55 M | $1.32 B |
| 08/20/2026 | $12.16 | $12.15 (-0.08%) | $12.32 | $11.93 | 1.22 M | $1.27 B |
| 08/19/2026 | $12.50 | $12.45 (-0.4%) | $12.94 | $12.37 | 1.43 M | $1.30 B |
| 08/18/2026 | $12.10 | $12.34 (1.98%) | $12.54 | $11.96 | 1.47 M | $1.29 B |
| 08/17/2026 | $12.17 | $11.99 (-1.48%) | $12.17 | $11.83 | 1.38 M | $1.25 B |
| 08/14/2026 | $12.11 | $12.33 (1.82%) | $12.42 | $12.08 | 1.10 M | $1.29 B |
| 08/13/2026 | $11.80 | $12.17 (3.14%) | $12.24 | $11.75 | 1.28 M | $1.27 B |
| 08/12/2026 | $11.64 | $11.69 (0.43%) | $11.85 | $11.63 | 1.55 M | $1.22 B |
| 08/11/2026 | $11.57 | $11.74 (1.47%) | $11.81 | $11.43 | 1.80 M | $1.23 B |
| 08/10/2026 | $12.07 | $11.52 (-4.56%) | $12.07 | $11.49 | 1.89 M | $1.20 B |
| 08/07/2026 | $11.60 | $12.35 (6.47%) | $12.36 | $11.49 | 2.32 M | $1.29 B |
| 08/06/2026 | $11.55 | $11.51 (-0.35%) | $12.80 | $11.30 | 4.17 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 |
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.
