Herbalife Ltd. Common Shares (HLF)
5.6344
-0.0656 (-1.15%)
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 |
|---|---|---|---|---|---|---|
| 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 |
| 12/04/2024 | 7.73 | 7.96 | 7.71 | 7.95 | 1,498,771 | 7.95 |
| 12/03/2024 | 7.83 | 7.93 | 7.68 | 7.80 | 1,645,981 | 7.80 |
| 12/02/2024 | 7.81 | 7.98 | 7.67 | 7.91 | 2,112,962 | 7.91 |
| 11/29/2024 | 7.99 | 8.00 | 7.74 | 7.77 | 1,140,414 | 7.77 |
| 11/27/2024 | 7.91 | 8.10 | 7.81 | 8.04 | 1,534,274 | 8.04 |
| 11/26/2024 | 8.56 | 8.70 | 7.85 | 7.90 | 2,526,518 | 7.90 |
| 11/25/2024 | 8.56 | 8.97 | 8.56 | 8.63 | 2,434,171 | 8.63 |
| 11/22/2024 | 8.52 | 8.70 | 8.41 | 8.42 | 1,834,820 | 8.42 |
| 11/21/2024 | 8.49 | 8.56 | 8.19 | 8.50 | 1,961,956 | 8.50 |
| 11/20/2024 | 7.69 | 8.49 | 7.69 | 8.41 | 3,213,439 | 8.41 |
| 11/19/2024 | 7.76 | 7.88 | 7.62 | 7.72 | 1,769,343 | 7.72 |
| 11/18/2024 | 7.96 | 7.99 | 7.68 | 7.88 | 1,362,578 | 7.88 |
| 11/15/2024 | 7.78 | 8.03 | 7.68 | 7.93 | 2,283,059 | 7.93 |
| 11/14/2024 | 8.45 | 8.49 | 7.66 | 7.71 | 2,982,392 | 7.71 |
| 11/13/2024 | 8.19 | 8.35 | 8.11 | 8.20 | 2,878,085 | 8.20 |
| 11/12/2024 | 8.67 | 8.67 | 8.18 | 8.20 | 1,713,615 | 8.20 |
| 11/11/2024 | 8.60 | 8.81 | 8.52 | 8.67 | 1,498,528 | 8.67 |
| 11/08/2024 | 8.36 | 8.62 | 8.25 | 8.51 | 2,208,285 | 8.51 |
| 11/07/2024 | 8.45 | 8.65 | 8.31 | 8.37 | 2,559,993 | 8.37 |
| 11/06/2024 | 8.46 | 8.72 | 8.23 | 8.46 | 2,458,456 | 8.46 |
| 11/05/2024 | 8.14 | 8.22 | 7.96 | 8.19 | 2,870,791 | 8.19 |
| 11/04/2024 | 7.85 | 8.30 | 7.85 | 8.23 | 4,094,690 | 8.23 |
| 11/01/2024 | 7.68 | 8.31 | 7.48 | 7.83 | 5,207,715 | 7.83 |
| 10/31/2024 | 7.29 | 8.10 | 7.18 | 7.55 | 9,774,006 | 7.55 |