Herbalife Ltd. Common Shares (HLF)
8.1250
+0.0150 (0.18%)
Herbalife Ltd is a global nutrition company that specializes in the development and marketing of dietary supplements, weight management products, and personal care items
The company operates through a direct selling model, enabling independent distributors to market its products directly to consumers. Herbalife focuses on promoting health and wellness through its scientifically backed formulas, offering a range of products that cater to various dietary needs and fitness goals. With a commitment to nutrition education and community support, Herbalife seeks to empower individuals to lead healthier, more active lifestyles.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 8.35 | 8.54 | 8.10 | 8.11 | 2,814,091 | 8.11 |
| 2/28/2025 | 8.18 | 8.32 | 8.10 | 8.30 | 2,173,099 | 8.30 |
| 2/27/2025 | 8.59 | 8.62 | 8.16 | 8.26 | 2,388,230 | 8.26 |
| 2/26/2025 | 8.47 | 8.79 | 8.25 | 8.62 | 2,404,908 | 8.62 |
| 2/25/2025 | 8.70 | 8.85 | 8.03 | 8.29 | 3,222,768 | 8.29 |
| 2/24/2025 | 8.18 | 8.90 | 8.10 | 8.70 | 5,202,050 | 8.70 |
| 2/21/2025 | 7.81 | 8.35 | 7.46 | 8.31 | 6,122,324 | 8.31 |
| 2/20/2025 | 7.22 | 8.40 | 6.78 | 8.02 | 23,966,621 | 8.02 |
| 2/19/2025 | 5.80 | 5.84 | 5.57 | 5.62 | 3,613,150 | 5.62 |
| 2/18/2025 | 5.68 | 6.30 | 5.65 | 5.79 | 4,024,364 | 5.79 |
| 2/14/2025 | 5.50 | 5.90 | 5.50 | 5.62 | 4,524,175 | 5.62 |
| 2/13/2025 | 5.11 | 5.23 | 5.10 | 5.22 | 2,372,448 | 5.22 |
| 2/12/2025 | 5.12 | 5.19 | 5.04 | 5.11 | 1,708,874 | 5.11 |
| 2/11/2025 | 5.17 | 5.27 | 5.13 | 5.24 | 1,726,492 | 5.24 |
| 2/10/2025 | 5.38 | 5.42 | 5.18 | 5.24 | 2,008,268 | 5.24 |
| 2/07/2025 | 5.36 | 5.42 | 5.27 | 5.34 | 1,482,662 | 5.34 |
| 2/06/2025 | 5.49 | 5.60 | 5.36 | 5.37 | 1,310,399 | 5.37 |
| 2/05/2025 | 5.40 | 5.57 | 5.40 | 5.41 | 1,517,861 | 5.41 |
| 2/04/2025 | 5.25 | 5.41 | 5.18 | 5.39 | 1,771,518 | 5.39 |
| 2/03/2025 | 5.39 | 5.42 | 5.25 | 5.30 | 2,564,254 | 5.30 |
| 1/31/2025 | 5.70 | 5.73 | 5.41 | 5.46 | 3,176,905 | 5.46 |
| 1/30/2025 | 5.80 | 5.88 | 5.66 | 5.70 | 2,349,479 | 5.70 |
| 1/29/2025 | 5.97 | 6.02 | 5.68 | 5.77 | 2,680,109 | 5.77 |
| 1/28/2025 | 6.46 | 6.46 | 5.95 | 5.96 | 3,033,897 | 5.96 |
| 1/27/2025 | 6.52 | 6.71 | 6.49 | 6.51 | 2,135,195 | 6.51 |
| 1/24/2025 | 6.50 | 6.60 | 6.39 | 6.45 | 1,549,239 | 6.45 |
| 1/23/2025 | 6.54 | 6.61 | 6.36 | 6.48 | 1,584,790 | 6.48 |
| 1/22/2025 | 6.58 | 6.64 | 6.49 | 6.52 | 1,474,746 | 6.52 |
| 1/21/2025 | 6.60 | 6.75 | 6.51 | 6.58 | 1,885,271 | 6.58 |
| 1/17/2025 | 6.59 | 6.70 | 6.46 | 6.57 | 1,045,516 | 6.57 |
| 1/16/2025 | 6.40 | 6.51 | 6.24 | 6.50 | 988,718 | 6.50 |
| 1/15/2025 | 6.35 | 6.48 | 6.24 | 6.41 | 1,390,142 | 6.41 |
| 1/14/2025 | 6.54 | 6.54 | 6.05 | 6.18 | 2,754,788 | 6.18 |
| 1/13/2025 | 6.52 | 6.59 | 6.41 | 6.46 | 1,720,733 | 6.46 |
| 1/10/2025 | 6.50 | 6.63 | 6.50 | 6.59 | 1,611,364 | 6.59 |
| 1/08/2025 | 6.68 | 6.70 | 6.48 | 6.64 | 2,153,196 | 6.64 |
| 1/07/2025 | 6.79 | 6.95 | 6.64 | 6.67 | 1,787,367 | 6.67 |
| 1/06/2025 | 6.81 | 7.01 | 6.71 | 6.77 | 2,342,681 | 6.77 |
| 1/03/2025 | 6.73 | 6.88 | 6.62 | 6.74 | 1,632,424 | 6.74 |
| 1/02/2025 | 6.78 | 6.87 | 6.65 | 6.68 | 1,278,358 | 6.68 |
| 12/31/2024 | 6.72 | 0.00 | 6.72 | 6.69 | 0 | 6.69 |
| 12/30/2024 | 6.66 | 6.83 | 6.60 | 6.72 | 2,070,565 | 6.72 |
| 12/27/2024 | 6.60 | 6.82 | 6.60 | 6.70 | 2,100,505 | 6.70 |
| 12/26/2024 | 6.29 | 6.78 | 6.27 | 6.60 | 2,596,370 | 6.60 |
| 12/24/2024 | 6.32 | 6.37 | 6.23 | 6.35 | 864,450 | 6.35 |
| 12/23/2024 | 6.39 | 6.46 | 6.21 | 6.33 | 4,034,654 | 6.33 |
| 12/20/2024 | 6.46 | 6.76 | 6.35 | 6.48 | 4,508,424 | 6.48 |
| 12/19/2024 | 7.12 | 7.23 | 6.43 | 6.50 | 3,347,860 | 6.50 |
| 12/18/2024 | 7.19 | 7.50 | 7.04 | 7.10 | 2,851,712 | 7.10 |
| 12/17/2024 | 7.16 | 7.18 | 6.98 | 7.12 | 3,389,963 | 7.12 |
| 12/16/2024 | 7.46 | 7.57 | 7.17 | 7.18 | 1,391,178 | 7.18 |
| 12/13/2024 | 7.55 | 7.58 | 7.12 | 7.48 | 5,108,439 | 7.48 |
| 12/12/2024 | 7.64 | 7.71 | 7.56 | 7.59 | 4,470,532 | 7.59 |
| 12/11/2024 | 7.83 | 7.86 | 7.48 | 7.66 | 3,402,720 | 7.66 |
| 12/10/2024 | 7.93 | 8.01 | 7.69 | 7.83 | 2,386,112 | 7.83 |
| 12/09/2024 | 8.01 | 8.25 | 7.89 | 7.93 | 2,313,513 | 7.93 |
| 12/06/2024 | 8.26 | 8.33 | 7.72 | 7.96 | 2,956,470 | 7.96 |
| 12/05/2024 | 8.01 | 8.45 | 7.98 | 8.15 | 3,029,137 | 8.15 |