Free Trial

Herbalife (HLF) Stock Chart & Stock Price History

→ “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad)
Free HLF Stock Alerts
$10.30
+0.11 (+1.08%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Herbalife Stock Price Performance

5 Day
Performance
-4.19%
1 Month
Performance
+18.66%
3 Month
Performance
+17.85%
6 Month
Performance
-21.70%
Year-To-Date
Performance
-32.50%
1 Year
Performance
-13.45%
Receive HLF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Herbalife and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

HLF Stock Chart for Saturday, June, 1, 2024

HLF Chart by TradingView

Herbalife Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$10.19$10.30
+1.08%		$10.40$9.981.76 million shs$1.03 billion
05/30/2024$10.26$10.19
-0.63%		$10.59$10.181.43 million shs$1.02 billion
05/29/2024$10.82$10.26
-5.18%		$10.67$10.233.12 million shs$1.03 billion
05/28/2024$10.75$10.82
+0.60%		$11.02$10.721.46 million shs$1.08 billion
05/27/2024$10.75$10.75$11.17$10.751.43 million shs$1.07 billion
05/24/2024$10.86$10.76
-0.88%		$11.17$10.751.43 million shs$1.08 billion
05/23/2024$11.28$10.86
-3.73%		$11.40$10.742.34 million shs$1.09 billion
05/22/2024$11.23$11.28
+0.40%		$11.50$11.012.20 million shs$1.13 billion
05/21/2024$10.90$11.23
+3.03%		$11.28$10.831.72 million shs$1.12 billion
05/20/2024$10.89$10.90
+0.09%		$11.02$10.721.89 million shs$1.09 billion
05/17/2024$11.08$10.89
-1.71%		$11.07$10.721.31 million shs$1.09 billion
05/16/2024$11.21$11.08
-1.16%		$11.42$11.01917,975 shs$1.11 billion
05/15/2024$11.28$11.21
-0.62%		$11.40$11.011.43 million shs$1.12 billion
05/14/2024$10.87$11.28
+3.77%		$11.37$10.893.03 million shs$1.13 billion
05/13/2024$10.63$10.87
+2.26%		$11.67$10.802.60 million shs$1.09 billion
05/10/2024$10.58$10.64
+0.52%		$10.86$10.561.42 million shs$1.06 billion
05/09/2024$10.31$10.58
+2.67%		$10.72$10.241.83 million shs$1.06 billion
05/08/2024$10.06$10.31
+2.44%		$10.35$9.823.08 million shs$1.03 billion
05/07/2024$9.73$10.06
+3.39%		$10.07$9.631.54 million shs$1.01 billion
05/06/2024$9.58$9.73
+1.57%		$10.07$9.522.69 million shs$972.71 million
05/03/2024$9.38$9.58
+2.13%		$9.84$9.173.18 million shs$955.99 million
05/02/2024$8.68$9.38
+8.06%		$10.17$9.154.36 million shs$936.03 million
05/01/2024$8.66$8.68
+0.23%		$8.91$8.502.32 million shs$866.18 million
04/30/2024$8.89$8.66
-2.53%		$8.93$8.631.51 million shs$864.18 million
04/29/2024$8.81$8.89
+0.85%		$9.11$8.711.67 million shs$886.63 million
04/26/2024$8.88$8.81
-0.79%		$9.09$8.70914,444 shs$878.65 million
04/25/2024$9.21$8.88
-3.64%		$9.16$8.761.15 million shs$885.64 million
04/24/2024$9.25$9.21
-0.38%		$9.27$9.001.08 million shs$919.07 million
04/23/2024$9.10$9.25
+1.65%		$9.41$9.061.25 million shs$922.56 million
04/22/2024$8.84$9.10
+2.88%		$9.22$8.872.79 million shs$907.59 million
04/19/2024$8.60$8.84
+2.85%		$8.93$8.571.49 million shs$882.14 million
04/18/2024$8.23$8.60
+4.43%		$8.70$8.262.84 million shs$857.70 million
04/17/2024$8.20$8.23
+0.37%		$8.41$8.202.13 million shs$821.27 million
04/16/2024$8.30$8.20
-1.15%		$8.26$8.011.49 million shs$818.28 million
04/15/2024$8.10$8.30
+2.41%		$8.43$8.101.55 million shs$827.76 million
04/12/2024$8.30$8.10
-2.41%		$8.31$8.031.70 million shs$808.30 million
04/11/2024$8.61$8.30
-3.54%		$8.83$8.292.38 million shs$828.26 million
04/10/2024$8.84$8.61
-2.66%		$8.62$8.173.22 million shs$858.69 million
04/09/2024$8.09$8.84
+9.27%		$8.85$7.952.94 million shs$882.14 million
04/08/2024$7.86$8.09
+2.93%		$8.27$7.872.56 million shs$807.28 million
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$7.65$7.86
+2.75%		$7.94$7.135.71 million shs$784.35 million
04/04/2024$8.13$7.65
-5.90%		$8.52$7.476.38 million shs$763.37 million
04/03/2024$8.34$8.13
-2.52%		$8.57$8.014.95 million shs$811.29 million
04/02/2024$9.11$8.34
-8.45%		$9.10$8.183.73 million shs$832.25 million
04/01/2024$10.05$9.11
-9.35%		$10.34$9.104.17 million shs$909.09 million
03/29/2024$10.05$10.05$10.25$9.721.98 million shs$1.00 billion
03/28/2024$9.48$10.05
+6.07%		$10.25$9.721.98 million shs$1.00 billion
03/27/2024$9.29$9.48
+2.05%		$9.54$9.331.36 million shs$945.51 million
03/26/2024$9.34$9.29
-0.54%		$9.54$9.26861,998 shs$926.55 million
03/25/2024$9.06$9.34
+3.04%		$9.67$9.181.94 million shs$931.54 million
03/22/2024$9.12$9.07
-0.49%		$9.53$9.001.63 million shs$905.10 million
03/21/2024$8.91$9.12
+2.36%		$9.21$8.711.86 million shs$909.59 million
03/20/2024$8.71$8.91
+2.24%		$9.28$8.642.70 million shs$888.63 million
03/19/2024$8.99$8.71
-3.11%		$9.19$8.692.43 million shs$869.15 million
03/18/2024$8.96$8.99
+0.33%		$9.39$8.772.56 million shs$897.11 million
03/15/2024$9.02$8.96
-0.67%		$9.25$8.803.05 million shs$894.12 million
03/14/2024$9.36$9.02
-3.58%		$9.41$8.842.53 million shs$895.34 million
03/13/2024$8.90$9.36
+5.17%		$9.63$9.071.19 million shs$928.58 million
03/12/2024$9.60$8.90
-7.34%		$9.65$8.821.24 million shs$882.92 million
03/11/2024$9.20$9.60
+4.35%		$9.81$9.081.76 million shs$952.90 million
03/08/2024$8.63$9.20
+6.55%		$9.23$8.691.47 million shs$912.70 million
03/07/2024$8.31$8.63
+3.91%		$8.69$8.321.01 million shs$856.61 million
03/06/2024$8.44$8.31
-1.60%		$8.53$8.211.38 million shs$824.35 million
03/05/2024$8.41$8.44
+0.36%		$8.57$8.281.53 million shs$837.77 million
03/04/2024$8.75$8.41
-3.89%		$8.78$8.381.27 million shs$834.78 million
03/01/2024$8.83$8.74
-1.02%		$8.85$8.591.73 million shs$867.53 million
02/29/2024$8.70$8.83
+1.55%		$9.03$8.751.65 million shs$876.48 million

Related Companies:
This page (NYSE:HLF) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets