MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HLF — Herbalife Ltd.
NYSEHerbalife Ltd.
$12.50
-0.06(-0.48%)
- O
- 12.56
- H
- 12.64
- L
- 12.34
- V
- 988.74K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$12.50
Period Return+91.13%
Period High$20.40
Period Low$6.45
Avg Daily Volume1.70M
Total Trading Days365
HLF — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $12.56 | $12.64 | $12.34 | $12.50 | $-0.06 | -0.48% | 988,742 | $12.48 | $12.34 $12.64 |
| Oct 2, 2026 | $12.32 | $12.63 | $12.30 | $12.56 | +$0.28 | +2.28% | 895,538 | $12.50 | $12.30 $12.63 |
| Oct 1, 2026 | $12.20 | $12.43 | $12.14 | $12.28 | +$0.15 | +1.24% | 1,065,770 | $12.29 | $12.14 $12.43 |
| Sep 30, 2026 | $12.46 | $12.46 | $12.11 | $12.13 | $-0.31 | -2.49% | 1,078,334 | $12.20 | $12.11 $12.46 |
| Sep 29, 2026 | $12.64 | $12.80 | $12.41 | $12.44 | $-0.16 | -1.27% | 1,007,295 | $12.52 | $12.41 $12.80 |
| Sep 28, 2026 | $12.50 | $12.97 | $12.47 | $12.60 | +$0.05 | +0.40% | 1,197,890 | $12.67 | $12.47 $12.97 |
| Sep 25, 2026 | $12.25 | $12.64 | $12.08 | $12.55 | +$0.34 | +2.78% | 2,117,115 | $12.44 | $12.08 $12.64 |
| Sep 24, 2026 | $12.03 | $12.25 | $11.99 | $12.21 | +$0.22 | +1.83% | 1,251,276 | $12.17 | $11.99 $12.25 |
| Sep 23, 2026 | $12.15 | $12.18 | $11.92 | $11.99 | $-0.24 | -1.96% | 1,248,777 | $11.98 | $11.92 $12.18 |
| Sep 22, 2026 | $12.18 | $12.36 | $12.03 | $12.23 | +$0.31 | +2.60% | 1,458,491 | $12.20 | $12.03 $12.36 |
| Sep 21, 2026 | $11.92 | $12.03 | $11.73 | $11.92 | +$0.03 | +0.25% | 1,007,988 | $11.91 | $11.73 $12.03 |
| Sep 18, 2026 | $11.58 | $12.11 | $11.51 | $11.89 | +$0.20 | +1.71% | 2,998,312 | $11.89 | $11.51 $12.11 |
| Sep 17, 2026 | $12.39 | $12.40 | $11.65 | $11.69 | $-0.14 | -1.18% | 1,127,165 | $11.88 | $11.65 $12.40 |
| Sep 16, 2026 | $11.86 | $12.00 | $11.79 | $11.83 | $-0.10 | -0.84% | 1,478,724 | $11.87 | $11.79 $12.00 |
| Sep 15, 2026 | $11.97 | $12.02 | $11.79 | $11.93 | $-0.12 | -1.00% | 1,272,587 | $11.91 | $11.79 $12.02 |
| Sep 14, 2026 | $12.11 | $12.29 | $12.00 | $12.05 | +$0.03 | +0.25% | 1,196,492 | $12.13 | $12.00 $12.29 |
| Sep 11, 2026 | $12.48 | $12.53 | $11.94 | $12.02 | $-0.26 | -2.12% | 1,222,203 | $12.07 | $11.94 $12.53 |
| Sep 10, 2026 | $12.50 | $12.51 | $12.07 | $12.28 | $-0.35 | -2.77% | 1,256,196 | $12.25 | $12.07 $12.51 |
| Sep 9, 2026 | $12.12 | $12.65 | $11.99 | $12.63 | +$0.20 | +1.61% | 1,667,979 | $12.47 | $11.99 $12.65 |
| Sep 8, 2026 | $13.00 | $13.17 | $12.34 | $12.43 | +$0.05 | +0.40% | 2,121,953 | $12.60 | $12.34 $13.17 |
| Sep 4, 2026 | $12.03 | $12.45 | $11.90 | $12.38 | +$0.21 | +1.73% | 1,055,847 | $12.28 | $11.90 $12.45 |
| Sep 3, 2026 | $12.28 | $12.36 | $11.91 | $12.17 | +$0.01 | +0.08% | 1,696,651 | $12.17 | $11.91 $12.36 |
| Sep 2, 2026 | $11.52 | $12.23 | $11.52 | $12.16 | +$0.64 | +5.56% | 2,626,527 | $12.06 | $11.52 $12.23 |
| Sep 1, 2026 | $10.96 | $11.86 | $10.96 | $11.52 | +$0.53 | +4.82% | 3,303,808 | $11.54 | $10.96 $11.86 |
| Aug 31, 2026 | $11.33 | $11.35 | $10.41 | $10.99 | $-1.44 | -11.58% | 5,506,198 | $10.95 | $10.41 $11.35 |
| Aug 28, 2026 | $12.38 | $12.61 | $12.25 | $12.43 | +$0.08 | +0.65% | 898,072 | $12.42 | $12.25 $12.61 |
| Aug 27, 2026 | $12.41 | $12.56 | $12.25 | $12.35 | $-0.04 | -0.32% | 1,075,561 | $12.38 | $12.25 $12.56 |
| Aug 26, 2026 | $12.90 | $13.00 | $12.31 | $12.39 | $-0.53 | -4.10% | 1,058,301 | $12.46 | $12.31 $13.00 |
| Aug 25, 2026 | $12.57 | $12.95 | $12.43 | $12.92 | +$0.34 | +2.70% | 1,190,936 | $12.77 | $12.43 $12.95 |
| Aug 24, 2026 | $12.68 | $12.89 | $12.55 | $12.58 | $-0.07 | -0.55% | 1,495,273 | $12.68 | $12.55 $12.89 |