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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$48.05$56.13368,300——
2020-12-30$47.79$55.82288,700——
2020-12-29$48.09$56.17664,400——
2020-12-28$47.99$56.06584,100——
2020-12-24$48.44$56.58212,600——
2020-12-23$48.50$56.651,122,000——
2020-12-22$47.40$55.371,171,900——
2020-12-21$47.74$55.76761,800——
2020-12-18$48.38$56.511,120,600——
2020-12-17$48.46$56.611,099,800——
2020-12-16$48.16$56.26889,800——
2020-12-15$47.38$55.34730,200——
2020-12-14$47.96$56.02651,100——
2020-12-11$48.83$57.04689,600——
2020-12-10$49.60$57.94961,000——
2020-12-09$49.81$58.18638,500——
2020-12-08$49.39$57.69899,000——
2020-12-07$49.91$58.301,077,600——
2020-12-04$49.92$58.31948,700——
2020-12-03$49.72$58.08671,200——
2020-12-02$48.65$56.83721,700——
2020-12-01$48.18$56.28753,400——
2020-11-30$47.91$55.96944,500——
2020-11-27$49.21$57.48185,300——
2020-11-25$48.93$57.16536,500——
2020-11-24$49.10$57.35880,300——
2020-11-23$48.83$57.04919,900——
2020-11-20$48.16$56.26939,400——
2020-11-19$48.03$56.10987,400——
2020-11-18$46.94$54.831,475,200——
2020-11-17$47.72$55.741,155,300——
2020-11-16$47.23$55.171,367,200——
2020-11-13$46.14$53.90835,400——
2020-11-12$45.82$53.521,155,500——
2020-11-11$46.52$54.342,374,600——
2020-11-10$44.64$52.141,357,700——
2020-11-09$44.39$51.851,974,900——
2020-11-06$48.49$56.641,453,100——
2020-11-05$48.98$57.211,290,200——
2020-11-04$47.48$55.46794,000——
2020-11-03$46.39$54.19779,500——
2020-11-02$45.53$53.181,033,900——
2020-10-30$45.14$52.731,256,000——
2020-10-29$47.38$55.34623,600——
2020-10-28$47.15$55.08831,700——
2020-10-27$47.68$55.69599,000——
2020-10-26$48.92$57.14627,400——
2020-10-23$48.91$57.13506,800——
2020-10-22$48.21$56.31477,000——
2020-10-21$47.76$55.79927,300——
2020-10-20$47.68$55.69777,100——
2020-10-19$47.90$55.95668,100——
2020-10-16$48.14$56.23836,200——
2020-10-15$48.91$57.131,032,700——
2020-10-14$49.72$58.08580,100——
2020-10-13$49.69$58.04823,300——
2020-10-12$49.84$58.22697,300——
2020-10-09$51.35$59.98452,200——
2020-10-08$50.87$59.42725,400——
2020-10-07$50.52$59.01761,300——
2020-10-06$50.26$58.71685,300——
2020-10-05$50.19$58.63813,600——
2020-10-02$49.20$57.47894,000——
2020-10-01$47.89$55.94756,300——
2020-09-30$46.65$54.49978,000——
2020-09-29$46.11$53.861,368,000——
2020-09-28$47.41$55.381,041,000——
2020-09-25$47.84$55.88610,700——
2020-09-24$47.84$55.88705,300——
2020-09-23$46.95$54.84766,400——
2020-09-22$48.50$56.651,143,400——
2020-09-21$47.71$55.73857,800——
2020-09-18$48.34$56.471,559,900——
2020-09-17$49.41$57.721,001,900——
2020-09-16$49.63$57.971,000,900——
2020-09-15$49.90$58.291,171,400——
2020-09-14$48.66$56.84919,800——
2020-09-11$48.80$57.00668,000——
2020-09-10$49.46$57.771,185,700——
2020-09-09$49.74$58.10697,300——
2020-09-08$48.95$57.18993,100——
2020-09-04$49.35$57.65745,700——
2020-09-03$49.30$57.591,291,800——
2020-09-02$50.00$58.401,873,700——
2020-09-01$49.91$58.301,445,500——
2020-08-31$49.15$57.411,157,800——
2020-08-28$49.52$57.849,660,000——
2020-08-27$49.68$58.03525,500——
2020-08-26$49.91$58.30692,300——
2020-08-25$50.07$58.49565,300——
2020-08-24$49.80$58.171,249,800——
2020-08-21$49.96$58.361,475,900——
2020-08-20$48.13$56.221,050,800——
2020-08-19$47.63$55.64921,000——
2020-08-18$47.91$55.961,172,200——
2020-08-17$47.28$55.231,287,300——
2020-08-14$47.61$55.61770,200——
2020-08-13$47.62$55.621,350,000——
2020-08-12$48.16$56.262,137,200——
2020-08-11$49.08$57.331,219,300——
2020-08-10$49.92$58.311,030,800——
2020-08-07$49.98$58.382,726,100——
2020-08-06$52.63$61.481,638,400——
2020-08-05$51.75$60.451,438,500——
2020-08-04$51.94$60.671,160,500——
2020-08-03$51.30$59.92544,800——
2020-07-31$51.24$59.85676,200——
2020-07-30$51.07$59.65665,000——
2020-07-29$50.88$59.43983,500——
2020-07-28$50.19$58.631,157,200——
2020-07-27$50.74$59.271,875,300——
2020-07-24$50.60$59.111,268,500——
2020-07-23$51.68$60.371,260,000——
2020-07-22$50.80$59.341,063,700——
2020-07-21$50.02$58.43734,700——
2020-07-20$50.79$59.33838,700——
2020-07-17$50.49$58.98709,500——
2020-07-16$50.73$59.26915,000——
2020-07-15$50.67$59.191,064,900——
2020-07-14$50.92$59.481,536,100——
2020-07-13$51.64$60.322,421,400——
2020-07-10$45.64$53.31735,600——
2020-07-09$45.54$53.20691,900——
2020-07-08$45.47$53.11812,100——
2020-07-07$45.68$53.361,910,300——
2020-07-06$45.74$53.431,019,000——
2020-07-02$46.72$54.571,404,200——
2020-07-01$44.96$52.521,530,300——
2020-06-30$44.98$52.54912,500——
2020-06-29$44.22$51.65905,000——
2020-06-26$43.40$50.701,263,900——
2020-06-25$42.80$49.99856,400——
2020-06-24$43.01$50.24553,800——
2020-06-23$44.12$51.54539,400——
2020-06-22$44.34$51.79838,000——
2020-06-19$43.05$50.291,200,300——
2020-06-18$44.37$51.83512,900——
2020-06-17$44.19$51.62760,100——
2020-06-16$44.53$52.02734,000——
2020-06-15$43.46$50.771,152,400——
2020-06-12$43.24$50.51950,200——
2020-06-11$41.16$48.082,558,400——
2020-06-10$44.11$51.52958,800——
2020-06-09$44.49$51.97953,500——
2020-06-08$45.84$53.55805,100——
2020-06-05$45.72$53.41789,500——
2020-06-04$44.70$52.21948,300——
2020-06-03$44.74$52.26858,800——
2020-06-02$43.34$50.632,054,800——
2020-06-01$44.43$51.901,267,200——
2020-05-29$43.84$51.212,759,900——
2020-05-28$43.65$50.991,711,100——
2020-05-27$44.72$52.244,757,800——
2020-05-26$42.50$49.644,760,400——
2020-05-22$41.65$48.652,939,000——
2020-05-21$43.36$50.651,125,300——
2020-05-20$44.03$51.432,632,000——
2020-05-19$43.25$50.522,125,800——
2020-05-18$41.86$48.902,513,300——
2020-05-15$40.00$46.721,220,800——
2020-05-14$39.53$46.171,559,600——
2020-05-13$38.60$45.091,321,800——
2020-05-12$39.34$45.951,516,400——
2020-05-11$39.62$46.281,819,200——
2020-05-08$41.23$48.165,518,400——
2020-05-07$36.97$43.182,186,200——
2020-05-06$33.80$39.481,486,800——
2020-05-05$33.81$39.491,632,400——
2020-05-04$35.12$41.021,031,900——
2020-05-01$34.88$40.74972,400——
2020-04-30$37.35$43.631,430,800——
2020-04-29$38.18$44.601,568,400——
2020-04-28$36.85$43.041,579,600——
2020-04-27$36.18$42.261,595,500——
2020-04-24$34.61$40.43820,000——
2020-04-23$33.16$38.731,154,500——
2020-04-22$32.49$37.952,717,700——
2020-04-21$31.34$36.611,052,900——
2020-04-20$32.25$37.671,269,400——
2020-04-17$31.95$37.321,429,400——
2020-04-16$30.81$35.991,239,000——
2020-04-15$30.85$36.041,539,900——
2020-04-14$32.32$37.751,350,100——
2020-04-13$31.92$37.291,335,900——
2020-04-09$30.21$35.292,568,900——
2020-04-08$30.55$35.691,451,500——
2020-04-07$29.83$34.842,461,600——
2020-04-06$30.55$35.691,231,400——
2020-04-03$29.38$34.321,686,300——
2020-04-02$28.34$33.102,280,300——
2020-04-01$27.46$32.084,170,100——
2020-03-31$29.16$34.06938,900——
2020-03-30$28.88$33.731,170,100——
2020-03-27$29.38$34.321,120,900——
2020-03-26$29.33$34.261,231,000——
2020-03-25$26.92$31.451,527,900——
2020-03-24$26.87$31.391,245,100——
2020-03-23$25.23$29.471,160,300——
2020-03-20$28.23$32.981,927,400——
2020-03-19$29.24$34.162,695,900——
2020-03-18$25.19$29.422,451,200——
2020-03-17$23.34$27.262,510,800——
2020-03-16$25.54$29.832,485,000——
2020-03-13$27.97$32.671,349,200——
2020-03-12$24.99$29.191,967,600——
2020-03-11$29.31$34.241,552,300——
2020-03-10$31.53$36.831,926,500——
2020-03-09$30.50$35.632,053,600——
2020-03-06$34.38$40.161,515,800——
2020-03-05$34.92$40.791,944,200——
2020-03-04$35.06$40.951,807,400——
2020-03-03$33.91$39.611,696,800——
2020-03-02$34.31$40.081,620,400——
2020-02-28$32.36$37.803,017,900——
2020-02-27$32.22$37.643,295,800——
2020-02-26$33.27$38.861,802,300——
2020-02-25$35.10$41.002,452,700——
2020-02-24$36.28$42.383,075,300——
2020-02-21$37.45$43.751,156,000——
2020-02-20$37.85$44.212,256,000——
2020-02-19$38.58$45.072,660,600——
2020-02-18$38.95$45.502,394,800——
2020-02-14$39.68$46.35795,600——
2020-02-13$39.66$46.331,161,300——
2020-02-12$40.66$47.49517,900——
2020-02-11$40.47$47.27662,100——
2020-02-10$40.06$46.79922,100——
2020-02-07$40.87$47.74478,800——
2020-02-06$41.35$48.301,499,900——
2020-02-05$42.58$49.74766,000——
2020-02-04$41.02$47.921,327,500——
2020-02-03$39.72$46.401,487,600——
2020-01-31$38.85$45.381,504,800——
2020-01-30$39.50$46.141,445,200——
2020-01-29$38.74$45.25775,200——
2020-01-28$39.82$46.51802,700——
2020-01-27$40.08$46.821,646,700——
2020-01-24$41.90$48.94978,700——
2020-01-23$43.69$51.031,715,100——
2020-01-22$43.79$51.151,755,200——
2020-01-21$45.95$53.671,494,400——
2020-01-17$47.14$55.06631,100——
2020-01-16$47.31$55.261,538,900——
2020-01-15$46.83$54.701,658,900——
2020-01-14$46.15$53.911,055,100——
2020-01-13$46.83$54.701,156,700——
2020-01-10$47.19$55.12560,600——
2020-01-09$47.44$55.41957,700——
2020-01-08$46.84$54.71566,800——
2020-01-07$46.70$54.55578,800——
2020-01-06$47.20$55.131,389,100——
2020-01-03$46.48$54.29718,900——
2020-01-02$47.20$55.131,116,400——