5 DAY PERFORMANCE
+40.42%
1 MONTH PERFORMANCE
+34.43%
3 MONTH PERFORMANCE
+13.44%
6 MONTH PERFORMANCE
+21.70%
YEAR-TO-DATE PERFORMANCE
+29.64%
1 YEAR PERFORMANCE
+104.53%
Herbalife Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $16.00 | $16.26 (1.63%) | $16.29 | $15.71 | 1.33 M | $1.69 B |
| 05/04/2026 | $16.37 | $15.82 (-3.36%) | $16.45 | $15.50 | 1.20 M | $1.64 B |
| 05/01/2026 | $16.49 | $16.28 (-1.27%) | $16.98 | $16.18 | 917.80 K | $1.69 B |
| 04/30/2026 | $16.05 | $16.60 (3.43%) | $16.78 | $15.95 | 946.60 K | $1.72 B |
| 04/29/2026 | $16.39 | $15.98 (-2.5%) | $16.53 | $15.86 | 927.99 K | $1.66 B |
| 04/28/2026 | $16.57 | $16.63 (0.36%) | $16.92 | $16.40 | 1.20 M | $1.73 B |
| 04/27/2026 | $16.63 | $16.46 (-1.02%) | $16.63 | $16.30 | 736.29 K | $1.71 B |
| 04/24/2026 | $16.25 | $16.58 (2.03%) | $16.65 | $16.17 | 970.21 K | $1.72 B |
| 04/23/2026 | $16.40 | $16.18 (-1.34%) | $16.67 | $16.05 | 657.95 K | $1.68 B |
| 04/22/2026 | $16.74 | $16.50 (-1.43%) | $16.86 | $16.44 | 692.00 K | $1.71 B |
| 04/21/2026 | $16.93 | $16.48 (-2.66%) | $17.14 | $16.31 | 975.65 K | $1.71 B |
| 04/20/2026 | $17.00 | $16.98 (-0.12%) | $17.02 | $16.66 | 830.13 K | $1.76 B |
| 04/17/2026 | $16.55 | $17.02 (2.84%) | $17.46 | $16.43 | 1.28 M | $1.77 B |
| 04/16/2026 | $16.68 | $16.17 (-3.06%) | $16.78 | $16.17 | 1.24 M | $1.68 B |
| 04/15/2026 | $16.75 | $16.89 (0.84%) | $17.29 | $16.62 | 1.21 M | $1.75 B |
| 04/14/2026 | $16.01 | $16.67 (4.12%) | $17.09 | $15.80 | 1.69 M | $1.73 B |
| 04/13/2026 | $15.10 | $15.53 (2.85%) | $15.57 | $14.90 | 835.52 K | $1.61 B |
| 04/10/2026 | $15.24 | $15.23 (-0.07%) | $15.78 | $15.11 | 980.90 K | $1.58 B |
| 04/09/2026 | $14.92 | $15.17 (1.68%) | $15.30 | $14.82 | 773.96 K | $1.57 B |
| 04/08/2026 | $14.57 | $15.06 (3.36%) | $15.09 | $14.28 | 2.40 M | $1.56 B |
| 04/07/2026 | $14.15 | $13.94 (-1.48%) | $14.18 | $13.72 | 1.40 M | $1.45 B |
| 04/06/2026 | $13.92 | $14.27 (2.51%) | $14.49 | $13.92 | 1.13 M | $1.48 B |
| 04/02/2026 | $14.15 | $13.89 (-1.84%) | $14.21 | $13.57 | 1.32 M | $1.44 B |
| 04/01/2026 | $14.79 | $14.39 (-2.7%) | $14.88 | $14.21 | 1.02 M | $1.49 B |
| 03/31/2026 | $14.63 | $14.72 (0.62%) | $14.80 | $14.22 | 1.39 M | $1.53 B |
| 03/30/2026 | $14.56 | $14.41 (-1.03%) | $14.81 | $14.33 | 929.74 K | $1.50 B |
| 03/27/2026 | $14.66 | $14.41 (-1.71%) | $14.80 | $14.29 | 1.10 M | $1.50 B |
| 03/26/2026 | $15.16 | $14.76 (-2.64%) | $15.30 | $14.72 | 1.35 M | $1.53 B |
| 03/25/2026 | $14.93 | $15.30 (2.48%) | $15.31 | $14.72 | 898.60 K | $1.59 B |
| 03/24/2026 | $14.54 | $14.66 (0.83%) | $14.85 | $14.44 | 976.94 K | $1.52 B |
| 03/23/2026 | $14.97 | $14.73 (-1.6%) | $15.20 | $14.67 | 1.60 M | $1.53 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.
