NYSE:HLF | Historical Stock Price | HERBALIFE LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-12-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.04$5.73$10.80$20.35$38.36$72.302004-12-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$47.67$55.681,548,400——
2019-12-30$47.60$55.60568,300——
2019-12-27$47.84$55.88463,600——
2019-12-26$48.12$56.21625,500——
2019-12-24$47.85$55.89222,900——
2019-12-23$47.89$55.94523,400——
2019-12-20$48.44$56.581,453,500——
2019-12-19$47.25$55.19823,700——
2019-12-18$46.59$54.421,649,300——
2019-12-17$45.94$53.661,190,800——
2019-12-16$46.39$54.19709,500——
2019-12-13$45.17$52.76619,900——
2019-12-12$45.54$53.20428,300——
2019-12-11$44.34$51.79431,700——
2019-12-10$45.08$52.66408,900——
2019-12-09$44.89$52.441,067,400——
2019-12-06$45.44$53.08649,900——
2019-12-05$44.97$52.53361,200——
2019-12-04$44.62$52.121,360,600——
2019-12-03$44.04$51.44761,700——
2019-12-02$44.79$52.32481,700——
2019-11-29$45.61$53.28289,200——
2019-11-27$45.85$53.56419,700——
2019-11-26$45.61$53.28482,000——
2019-11-25$46.00$53.73484,500——
2019-11-22$44.87$52.41378,000——
2019-11-21$44.56$52.05348,800——
2019-11-20$44.27$51.71440,000——
2019-11-19$44.56$52.05626,700——
2019-11-18$44.09$51.50355,100——
2019-11-15$44.13$51.551,046,100——
2019-11-14$43.57$50.89886,100——
2019-11-13$43.80$51.16422,800——
2019-11-12$44.91$52.46435,200——
2019-11-11$45.52$53.17470,900——
2019-11-08$45.24$52.84910,700——
2019-11-07$45.17$52.761,075,100——
2019-11-06$44.95$52.511,271,300——
2019-11-05$44.65$52.16912,000——
2019-11-04$45.04$52.61862,200——
2019-11-01$44.39$51.85717,700——
2019-10-31$44.67$52.181,207,200——
2019-10-30$44.86$52.403,280,700——
2019-10-29$40.17$46.921,322,300——
2019-10-28$40.57$47.39815,900——
2019-10-25$40.70$47.54617,200——
2019-10-24$40.43$47.231,674,000——
2019-10-23$40.94$47.821,305,500——
2019-10-22$41.03$47.931,020,500——
2019-10-21$39.50$46.141,165,700——
2019-10-18$39.51$46.151,133,500——
2019-10-17$39.11$45.681,236,800——
2019-10-16$38.25$44.68761,500——
2019-10-15$38.15$44.56686,200——
2019-10-14$38.65$45.15490,600——
2019-10-11$39.05$45.61779,600——
2019-10-10$38.58$45.07624,400——
2019-10-09$38.19$44.61922,900——
2019-10-08$37.61$43.932,402,600——
2019-10-07$38.00$44.39860,900——
2019-10-04$37.35$43.63738,300——
2019-10-03$36.17$42.25945,000——
2019-10-02$35.53$41.501,257,800——
2019-10-01$37.70$44.04733,700——
2019-09-30$37.86$44.221,417,700——
2019-09-27$38.30$44.74694,800——
2019-09-26$38.61$45.10467,400——
2019-09-25$38.82$45.35639,200——
2019-09-24$38.85$45.381,015,100——
2019-09-23$39.61$46.27927,500——
2019-09-20$40.21$46.971,441,700——
2019-09-19$40.79$47.65509,600——
2019-09-18$41.06$47.96980,100——
2019-09-17$41.74$48.761,156,500——
2019-09-16$42.34$49.46906,600——
2019-09-13$41.88$48.921,513,400——
2019-09-12$41.50$48.481,723,100——
2019-09-11$41.50$48.482,060,700——
2019-09-10$40.14$46.891,466,900——
2019-09-09$39.22$45.812,006,700——
2019-09-06$37.38$43.661,896,400——
2019-09-05$36.75$42.932,613,000——
2019-09-04$35.00$40.882,218,300——
2019-09-03$34.02$39.74910,900——
2019-08-30$34.43$40.221,048,100——
2019-08-29$33.97$39.681,241,600——
2019-08-28$33.65$39.311,266,400——
2019-08-27$34.34$40.111,938,000——
2019-08-26$34.75$40.592,169,300——
2019-08-23$34.94$40.811,680,900——
2019-08-22$35.69$41.69997,100——
2019-08-21$34.90$40.771,792,700——
2019-08-20$35.09$40.991,274,600——
2019-08-19$36.44$42.571,112,900——
2019-08-16$36.48$42.611,108,500——
2019-08-15$35.12$41.021,166,300——
2019-08-14$36.06$42.121,073,900——
2019-08-13$36.99$43.211,289,400——
2019-08-12$37.02$43.242,023,500——
2019-08-09$37.92$44.291,375,900——
2019-08-08$38.15$44.561,529,600——
2019-08-07$38.03$44.421,629,100——
2019-08-06$38.31$44.752,256,500——
2019-08-05$38.11$44.522,500,000——
2019-08-02$38.00$44.396,353,200——
2019-08-01$40.76$47.611,876,900——
2019-07-31$41.02$47.921,269,300——
2019-07-30$41.56$48.551,576,500——
2019-07-29$41.41$48.372,261,700——
2019-07-26$41.52$48.501,994,200——
2019-07-25$40.26$47.031,294,500——
2019-07-24$39.86$46.562,034,000——
2019-07-23$40.56$47.381,829,200——
2019-07-22$41.30$48.242,573,100——
2019-07-19$40.97$47.862,148,400——
2019-07-18$42.00$49.062,430,700——
2019-07-17$40.51$47.324,618,900——
2019-07-16$41.87$48.911,857,600——
2019-07-15$40.69$47.532,244,400——
2019-07-12$41.57$48.561,100,800——
2019-07-11$41.48$48.451,720,200——
2019-07-10$41.72$48.731,618,900——
2019-07-09$41.84$48.873,868,700——
2019-07-08$42.35$49.473,636,100——
2019-07-05$42.99$50.221,234,000——
2019-07-03$42.74$49.921,347,700——
2019-07-02$42.93$50.151,143,900——
2019-07-01$42.60$49.762,487,700——
2019-06-28$42.76$49.952,751,400——
2019-06-27$42.63$49.801,480,000——
2019-06-26$42.86$50.061,845,500——
2019-06-25$42.50$49.641,664,900——
2019-06-24$42.20$49.293,273,500——
2019-06-21$43.61$50.944,474,600——
2019-06-20$41.25$48.184,060,500——
2019-06-19$42.64$49.812,343,000——
2019-06-18$43.90$51.282,149,800——
2019-06-17$43.04$50.271,426,100——
2019-06-14$44.13$51.551,473,700——
2019-06-13$43.49$50.801,558,700——
2019-06-12$43.29$50.571,260,900——
2019-06-11$43.77$51.131,239,500——
2019-06-10$43.49$50.803,367,500——
2019-06-07$43.35$50.641,542,400——
2019-06-06$43.27$50.541,224,100——
2019-06-05$42.94$50.161,713,100——
2019-06-04$43.41$50.713,081,100——
2019-06-03$43.60$50.933,319,200——
2019-05-31$41.78$48.802,781,300——
2019-05-30$42.83$50.032,695,500——
2019-05-29$42.46$49.602,700,100——
2019-05-28$41.40$48.363,097,700——
2019-05-24$42.62$49.782,311,200——
2019-05-23$43.22$50.492,477,500——
2019-05-22$44.35$51.811,904,000——
2019-05-21$43.93$51.312,700,700——
2019-05-20$44.00$51.402,825,500——
2019-05-17$44.91$52.463,087,100——
2019-05-16$45.62$53.291,213,600——
2019-05-15$46.43$54.233,339,500——
2019-05-14$46.20$53.972,257,700——
2019-05-13$47.23$55.171,813,000——
2019-05-10$48.14$56.233,571,100——
2019-05-09$48.47$56.621,727,600——
2019-05-08$49.34$57.631,697,300——
2019-05-07$50.11$58.532,285,900——
2019-05-06$50.20$58.641,833,900——
2019-05-03$50.51$59.005,092,600——
2019-05-02$52.90$61.792,455,500——
2019-05-01$53.70$62.733,368,200——
2019-04-30$52.85$61.731,912,200——
2019-04-29$53.10$62.032,402,900——
2019-04-26$52.45$61.271,491,300——
2019-04-25$51.85$60.572,158,600——
2019-04-24$51.63$60.313,150,800——
2019-04-23$50.38$58.851,245,100——
2019-04-22$50.00$58.402,528,600——
2019-04-18$50.67$59.191,988,300——
2019-04-17$51.41$60.051,801,700——
2019-04-16$51.11$59.702,114,200——
2019-04-15$52.25$61.031,009,400——
2019-04-12$52.69$61.551,085,000——
2019-04-11$52.87$61.761,304,900——
2019-04-10$53.53$62.531,906,100——
2019-04-09$53.87$62.931,356,100——
2019-04-08$54.37$63.511,577,700——
2019-04-05$53.75$62.791,166,000——
2019-04-04$53.07$61.99923,600——
2019-04-03$52.86$61.751,637,100——
2019-04-02$52.74$61.611,515,500——
2019-04-01$53.14$62.071,735,300——
2019-03-29$52.99$61.901,332,200——
2019-03-28$52.95$61.852,465,400——
2019-03-27$53.14$62.071,665,300——
2019-03-26$54.03$63.111,849,600——
2019-03-25$54.90$64.131,757,600——
2019-03-22$55.60$64.951,378,600——
2019-03-21$56.21$65.661,278,800——
2019-03-20$55.55$64.892,098,200——
2019-03-19$57.35$66.99653,100——
2019-03-18$57.30$66.93542,700——
2019-03-15$57.23$66.85922,700——
2019-03-14$56.96$66.531,167,600——
2019-03-13$57.37$67.01836,200——
2019-03-12$57.07$66.66823,500——
2019-03-11$57.40$67.051,187,800——
2019-03-08$57.60$67.281,153,000——
2019-03-07$56.41$65.891,044,300——
2019-03-06$56.31$65.78853,500——
2019-03-05$56.30$65.761,813,900——
2019-03-04$55.98$65.392,005,300——
2019-03-01$56.01$65.43698,100——
2019-02-28$56.10$65.531,512,400——
2019-02-27$56.56$66.07775,000——
2019-02-26$56.52$66.021,169,600——
2019-02-25$56.63$66.152,152,500——
2019-02-22$56.45$65.941,403,400——
2019-02-21$56.13$65.571,111,700——
2019-02-20$56.28$65.743,165,400——
2019-02-19$57.44$67.102,104,100——
2019-02-15$56.79$66.341,557,700——
2019-02-14$57.94$67.68853,700——
2019-02-13$58.28$68.08841,000——
2019-02-12$58.25$68.04909,500——
2019-02-11$58.02$67.77717,200——
2019-02-08$58.24$68.031,379,900——
2019-02-07$57.34$66.984,332,300——
2019-02-06$60.71$70.921,218,800——
2019-02-05$61.11$71.38796,700——
2019-02-04$61.47$71.802,038,100——
2019-02-01$60.32$70.461,148,200——
2019-01-31$59.70$69.741,312,300——
2019-01-30$58.91$68.81687,300——
2019-01-29$58.22$68.011,033,900——
2019-01-28$58.60$68.45756,000——
2019-01-25$58.95$68.86772,700——
2019-01-24$59.15$69.091,138,600——
2019-01-23$59.71$69.75982,100——
2019-01-22$59.42$69.411,168,500——
2019-01-18$59.70$69.741,249,800——
2019-01-17$58.74$68.611,144,800——
2019-01-16$58.10$67.871,085,100——
2019-01-15$57.42$67.07896,900——
2019-01-14$56.31$65.78862,000——
2019-01-11$56.91$66.481,042,500——
2019-01-10$57.15$66.762,899,200——
2019-01-09$58.10$67.871,540,000——
2019-01-08$58.39$68.21890,800——
2019-01-07$58.80$68.68995,600——
2019-01-04$58.68$68.541,110,700——
2019-01-03$57.94$67.681,151,000——
2019-01-02$59.33$69.30969,900——