5 DAY PERFORMANCE
+28.05%
1 MONTH PERFORMANCE
+32.83%
3 MONTH PERFORMANCE
+45.18%
6 MONTH PERFORMANCE
+1.64%
YEAR-TO-DATE PERFORMANCE
+29.64%
1 YEAR PERFORMANCE
+81.63%
Herbalife Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $15.45 | $14.90 (-3.53%) | $15.74 | $14.89 | 2.03 M | $1.57 B |
| 11/04/2026 | $14.69 | $15.31 (4.22%) | $15.53 | $14.61 | 3.29 M | $1.61 B |
| 11/03/2026 | $14.21 | $14.38 (1.2%) | $15.06 | $13.61 | 3.18 M | $1.51 B |
| 11/02/2026 | $13.52 | $13.28 (-1.78%) | $13.52 | $13.01 | 1.84 M | $1.40 B |
| 10/30/2026 | $13.01 | $13.05 (0.31%) | $13.26 | $12.83 | 1.52 M | $1.37 B |
| 10/29/2026 | $13.56 | $12.93 (-4.65%) | $13.69 | $12.92 | 1.65 M | $1.36 B |
| 10/28/2026 | $13.31 | $13.38 (0.53%) | $13.73 | $13.30 | 1.53 M | $1.40 B |
| 10/27/2026 | $13.37 | $13.47 (0.75%) | $13.74 | $13.26 | 1.48 M | $1.41 B |
| 10/26/2026 | $13.40 | $13.28 (-0.9%) | $13.67 | $13.11 | 1.44 M | $1.39 B |
| 10/23/2026 | $13.60 | $13.39 (-1.54%) | $13.76 | $13.21 | 1.33 M | $1.40 B |
| 10/22/2026 | $13.75 | $13.78 (0.22%) | $14.06 | $13.60 | 1.19 M | $1.44 B |
| 10/21/2026 | $13.76 | $13.71 (-0.36%) | $13.85 | $13.54 | 1.40 M | $1.43 B |
| 10/20/2026 | $14.05 | $13.77 (-1.99%) | $14.23 | $13.66 | 1.41 M | $1.44 B |
| 10/19/2026 | $14.47 | $13.88 (-4.08%) | $14.58 | $13.70 | 1.70 M | $1.45 B |
| 10/16/2026 | $14.61 | $14.60 (-0.07%) | $14.89 | $14.46 | 1.24 M | $1.53 B |
| 10/15/2026 | $14.21 | $14.57 (2.53%) | $14.71 | $14.21 | 1.63 M | $1.52 B |
| 10/14/2026 | $14.32 | $14.19 (-0.91%) | $14.45 | $14.01 | 1.70 M | $1.48 B |
| 10/13/2026 | $13.67 | $14.21 (3.95%) | $14.28 | $13.61 | 1.71 M | $1.48 B |
| 10/12/2026 | $13.07 | $13.61 (4.13%) | $13.79 | $13.02 | 2.10 M | $1.42 B |
| 10/09/2026 | $12.90 | $13.03 (1.01%) | $13.08 | $12.72 | 1.49 M | $1.36 B |
| 10/08/2026 | $12.70 | $12.82 (0.94%) | $12.89 | $12.65 | 1.59 M | $1.34 B |
| 10/07/2026 | $12.58 | $12.65 (0.56%) | $12.85 | $12.55 | 1.54 M | $1.32 B |
| 10/06/2026 | $12.60 | $12.58 (-0.16%) | $12.82 | $12.55 | 1.08 M | $1.31 B |
| 10/05/2026 | $12.56 | $12.50 (-0.48%) | $12.64 | $12.34 | 1.03 M | $1.31 B |
| 10/02/2026 | $12.32 | $12.56 (1.95%) | $12.63 | $12.30 | 895.54 K | $1.31 B |
| 10/01/2026 | $12.20 | $12.28 (0.66%) | $12.43 | $12.14 | 1.07 M | $1.28 B |
| 09/30/2026 | $12.46 | $12.13 (-2.65%) | $12.46 | $12.11 | 1.08 M | $1.27 B |
| 09/29/2026 | $12.64 | $12.44 (-1.58%) | $12.80 | $12.41 | 1.01 M | $1.30 B |
| 09/28/2026 | $12.50 | $12.60 (0.8%) | $12.97 | $12.47 | 1.20 M | $1.32 B |
| 09/25/2026 | $12.25 | $12.55 (2.45%) | $12.64 | $12.08 | 2.12 M | $1.31 B |
| 09/24/2026 | $12.03 | $12.21 (1.5%) | $12.25 | $11.99 | 1.25 M | $1.28 B |
| 09/23/2026 | $12.15 | $11.99 (-1.32%) | $12.18 | $11.92 | 1.25 M | $1.25 B |
| 09/22/2026 | $12.18 | $12.23 (0.41%) | $12.36 | $12.03 | 1.46 M | $1.28 B |
| 09/21/2026 | $11.92 | $11.92 (0%) | $12.03 | $11.73 | 1.01 M | $1.25 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 |
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.
