Herbalife Stock Price History
NYSE: HLFHealth CareOther PharmaceuticalsUSD
13.03+0.21 (+1.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HLF price history at a glance
The price history for Herbalife (HLF) on this page begins on December 13, 2004, when the stock closed at $3.68; it most recently closed at $13.03 on October 5, 2026. The highest price in this record is $61.77, reached on February 4, 2019; the latest close is 78.9% below that peak. Across the 21 complete calendar years in the table, HLF finished higher in 12 and lower in 9. Its best year was 2013 (+108.4%) and its worst was 2022 (-63.6%).
Over roughly 22 years the share price changed +254.6%, a 6.0% compound annual price return (excluding dividends). In the last 12 months alone, HLF has gained 51.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $61.77
- Date of high
- Feb 4, 2019
- Low since 2004
- $3.03
- Date of low
- Mar 9, 2009
- 52-week high
- $20.40
- 52-week low
- $7.56
- IPO year
- 2004
- Last close
- $13.03
HLF returns
1 week
+3.74%
1 month
+3.17%
3 months
-0.91%
6 months
-14.45%
Year to date
+1.09%
1 year
+51.51%
3 years
-4.68%
5 years
-70.04%
HLF price return, excluding dividends.
HLF annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.03 | +1.64% |
| 2025 | 12.82 | +90.21% |
| 2024 | 6.74 | -55.83% |
| 2023 | 15.26 | +2.55% |
| 2022 | 14.88 | -63.65% |
| 2021 | 40.93 | -14.82% |
| 2020 | 48.05 | +3.38% |
| 2019 | 46.48 | -20.79% |
| 2018 | 58.68 | +73.30% |
| 2017 | 33.86 | +40.67% |
| 2016 | 24.07 | -10.22% |
| 2015 | 26.81 | +42.68% |
| 2014 | 18.79 | -51.25% |
| 2013 | 38.55 | +108.35% |
| 2012 | 18.50 | -28.39% |
| 2011 | 25.84 | +51.15% |
| 2010 | 17.09 | +68.52% |
| 2009 | 10.14 | +86.53% |
| 2008 | 5.44 | -43.36% |
| 2007 | 9.60 | -4.38% |
| 2006 | 10.04 | +23.49% |
| 2005 | 8.13 | +100.12% |
| 2004* | 4.06 | +10.54% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
HLF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.90 | 13.08 | 12.72 | 13.03 | +1.64% | |
| 12.70 | 12.89 | 12.67 | 12.82 | +1.34% | |
| 12.58 | 12.85 | 12.55 | 12.65 | +0.56% | |
| 12.60 | 12.82 | 12.55 | 12.58 | +0.64% | |
| 12.56 | 12.64 | 12.34 | 12.50 | -0.48% | |
| 12.32 | 12.63 | 12.30 | 12.56 | +2.28% | |
| 12.20 | 12.43 | 12.14 | 12.28 | +1.24% | |
| 12.46 | 12.46 | 12.11 | 12.13 | -2.49% | |
| 12.64 | 12.80 | 12.41 | 12.44 | -1.27% | |
| 12.50 | 12.97 | 12.47 | 12.60 | +0.40% | |
| 12.25 | 12.64 | 12.08 | 12.55 | +2.78% | |
| 12.03 | 12.25 | 11.99 | 12.21 | +1.83% | |
| 12.15 | 12.18 | 11.92 | 11.99 | -1.96% | |
| 12.18 | 12.36 | 12.03 | 12.23 | +2.60% | |
| 11.92 | 12.03 | 11.73 | 11.92 | +0.25% | |
| 11.58 | 12.11 | 11.51 | 11.89 | +1.71% | |
| 12.39 | 12.40 | 11.65 | 11.69 | -1.18% | |
| 11.86 | 12.00 | 11.79 | 11.83 | -0.84% | |
| 11.97 | 12.02 | 11.79 | 11.93 | -1.00% | |
| 12.11 | 12.29 | 12.00 | 12.05 | +0.25% | |
| 12.48 | 12.53 | 11.94 | 12.02 | -2.12% | |
| 12.50 | 12.51 | 12.07 | 12.28 | -2.77% | |
| 12.12 | 12.65 | 11.99 | 12.63 | +1.61% | |
| 13.00 | 13.17 | 12.34 | 12.43 | +0.40% | |
| 12.03 | 12.45 | 11.90 | 12.38 | +1.73% | |
| 12.28 | 12.36 | 11.91 | 12.17 | +0.08% | |
| 11.52 | 12.23 | 11.52 | 12.16 | +5.56% | |
| 10.96 | 11.86 | 10.96 | 11.52 | +4.82% | |
| 11.33 | 11.35 | 10.41 | 10.99 | -11.58% | |
| 12.38 | 12.61 | 12.25 | 12.43 | +0.65% | |
| 12.41 | 12.56 | 12.25 | 12.35 | -0.32% | |
| 12.90 | 13.00 | 12.31 | 12.39 | -4.10% | |
| 12.57 | 12.95 | 12.43 | 12.92 | +2.70% | |
| 12.68 | 12.89 | 12.55 | 12.58 | -0.55% | |
| 12.19 | 12.75 | 12.09 | 12.65 | +4.12% | |
| 12.16 | 12.32 | 11.93 | 12.15 | -2.41% | |
| 12.50 | 12.94 | 12.37 | 12.45 | +0.89% | |
| 12.10 | 12.54 | 11.96 | 12.34 | +2.92% | |
| 12.17 | 12.17 | 11.83 | 11.99 | -2.76% | |
| 12.11 | 12.42 | 12.08 | 12.33 | +1.31% | |
| 11.80 | 12.24 | 11.75 | 12.17 | +4.11% | |
| 11.64 | 11.85 | 11.63 | 11.69 | -0.43% | |
| 11.57 | 11.81 | 11.43 | 11.74 | +1.91% | |
| 12.07 | 12.07 | 11.49 | 11.52 | -6.72% | |
| 11.60 | 12.36 | 11.49 | 12.35 | +7.30% | |
| 11.55 | 12.80 | 11.30 | 11.51 | -8.65% | |
| 12.61 | 12.90 | 12.38 | 12.60 | -1.56% | |
| 12.70 | 12.99 | 12.58 | 12.80 | +0.55% | |
| 12.73 | 12.85 | 12.54 | 12.73 | +2.50% | |
| 12.25 | 12.45 | 12.06 | 12.42 | -0.16% | |
| 12.38 | 12.61 | 12.22 | 12.44 | -0.56% | |
| 12.21 | 12.57 | 12.21 | 12.51 | -0.24% | |
| 12.35 | 12.64 | 12.27 | 12.54 | +2.96% | |
| 11.94 | 12.29 | 11.94 | 12.18 | +2.44% | |
| 11.81 | 12.07 | 11.74 | 11.89 | +0.76% | |
| 12.00 | 12.04 | 11.62 | 11.80 | -3.20% | |
| 12.02 | 12.34 | 11.98 | 12.19 | +1.25% | |
| 12.24 | 12.44 | 11.96 | 12.04 | -1.79% | |
| 12.11 | 12.32 | 11.90 | 12.26 | +2.25% | |
| 12.21 | 12.26 | 11.96 | 11.99 | -3.07% | |
| 12.66 | 12.70 | 12.26 | 12.37 | -0.80% | |
| 12.26 | 12.83 | 12.24 | 12.47 | +1.88% | |
| 13.11 | 13.26 | 12.19 | 12.24 | -6.56% | |
| 13.09 | 13.16 | 12.76 | 13.10 | -0.38% | |
| 12.95 | 13.28 | 12.79 | 13.15 | +1.94% | |
| 12.48 | 12.99 | 12.48 | 12.90 | +2.63% | |
| 13.03 | 13.14 | 12.45 | 12.57 | -4.34% | |
| 13.03 | 13.47 | 12.94 | 13.14 | +2.10% | |
| 13.00 | 13.20 | 12.61 | 12.87 | -1.83% | |
| 13.24 | 13.33 | 12.83 | 13.11 | +0.92% | |
| 12.96 | 13.31 | 12.84 | 12.99 | -1.22% | |
| 12.81 | 13.20 | 12.52 | 13.15 | +2.81% | |
| 12.55 | 12.80 | 12.22 | 12.79 | +1.99% | |
| 11.92 | 12.55 | 11.92 | 12.54 | +4.76% | |
| 12.53 | 12.55 | 11.81 | 11.97 | -4.01% | |
| 12.43 | 12.67 | 12.28 | 12.47 | +1.71% | |
| 12.08 | 12.42 | 12.01 | 12.26 | +1.07% | |
| 11.83 | 12.39 | 11.83 | 12.13 | +1.93% | |
| 11.66 | 12.10 | 11.66 | 11.90 | +2.41% | |
| 11.85 | 11.96 | 11.45 | 11.62 | -1.69% | |
| 12.02 | 12.14 | 11.68 | 11.82 | -1.25% | |
| 12.30 | 12.82 | 11.93 | 11.97 | -0.99% | |
| 12.34 | 12.49 | 11.81 | 12.09 | -0.90% | |
| 11.35 | 12.20 | 11.32 | 12.20 | +7.77% | |
| 11.37 | 11.60 | 11.28 | 11.32 | +0.18% | |
| 11.51 | 11.71 | 11.18 | 11.30 | -0.35% | |
| 11.41 | 11.62 | 11.33 | 11.34 | -0.79% | |
| 11.46 | 11.65 | 11.33 | 11.43 | +0.35% | |
| 11.61 | 11.75 | 11.18 | 11.39 | 0.00% | |
| 11.83 | 11.89 | 11.19 | 11.39 | -5.00% | |
| 12.11 | 12.41 | 11.95 | 11.99 | +0.76% | |
| 11.86 | 11.94 | 11.39 | 11.90 | -0.50% | |
| 12.47 | 12.54 | 11.90 | 11.96 | -4.63% | |
| 12.23 | 12.72 | 12.17 | 12.54 | +2.03% | |
| 12.08 | 12.64 | 12.08 | 12.29 | +1.40% | |
| 12.41 | 12.54 | 12.10 | 12.12 | -2.49% | |
| 12.76 | 12.94 | 12.41 | 12.43 | -2.05% | |
| 12.32 | 12.70 | 12.17 | 12.69 | +0.95% | |
| 12.29 | 12.75 | 12.28 | 12.57 | +3.37% | |
| 12.48 | 12.57 | 12.10 | 12.16 | -3.42% | |
| 12.82 | 13.20 | 12.58 | 12.59 | -1.87% | |
| 12.92 | 13.22 | 12.70 | 12.83 | -1.53% | |
| 13.13 | 13.29 | 13.00 | 13.03 | +0.23% | |
| 13.46 | 13.46 | 12.85 | 13.00 | -4.62% | |
| 13.45 | 13.65 | 13.25 | 13.63 | +0.89% | |
| 14.40 | 14.40 | 13.48 | 13.51 | -5.59% | |
| 14.50 | 14.71 | 14.03 | 14.31 | -1.24% | |
| 16.72 | 16.72 | 14.02 | 14.49 | -11.86% | |
| 16.40 | 16.82 | 16.16 | 16.44 | +1.11% | |
| 16.00 | 16.29 | 15.71 | 16.26 | +2.78% | |
| 16.37 | 16.45 | 15.50 | 15.82 | -2.83% | |
| 16.49 | 16.98 | 16.18 | 16.28 | -1.93% | |
| 16.05 | 16.78 | 15.95 | 16.60 | +3.88% | |
| 16.39 | 16.53 | 15.86 | 15.98 | -3.91% | |
| 16.57 | 16.92 | 16.40 | 16.63 | +1.03% | |
| 16.63 | 16.63 | 16.30 | 16.46 | -0.72% | |
| 16.25 | 16.65 | 16.17 | 16.58 | +2.47% | |
| 16.40 | 16.67 | 16.05 | 16.18 | -1.94% | |
| 16.74 | 16.86 | 16.44 | 16.50 | +0.12% | |
| 16.93 | 17.14 | 16.31 | 16.48 | -2.94% | |
| 17.00 | 17.03 | 16.66 | 16.98 | -0.24% | |
| 16.55 | 17.46 | 16.43 | 17.02 | +5.26% | |
| 16.68 | 16.78 | 16.17 | 16.17 | -4.26% | |
| 16.75 | 17.29 | 16.62 | 16.89 | +1.32% | |
| 16.01 | 17.09 | 15.80 | 16.67 | +7.34% | |
| 15.10 | 15.57 | 14.90 | 15.53 | +1.97% | |
| 15.24 | 15.78 | 15.11 | 15.23 | +0.40% | |
| 14.92 | 15.30 | 14.82 | 15.17 | +0.73% | |
| 14.57 | 15.09 | 14.28 | 15.06 | +8.03% | |
| 14.15 | 14.18 | 13.72 | 13.94 | -2.31% | |
| 13.92 | 14.49 | 13.92 | 14.27 | +2.74% | |
| 14.15 | 14.21 | 13.57 | 13.89 | -3.47% | |
| 14.79 | 14.88 | 14.21 | 14.39 | -2.24% | |
| 14.63 | 14.80 | 14.22 | 14.72 | +2.15% | |
| 14.56 | 14.81 | 14.33 | 14.41 | 0.00% | |
| 14.66 | 14.80 | 14.29 | 14.41 | -2.37% | |
| 15.16 | 15.30 | 14.72 | 14.76 | -3.53% | |
| 14.93 | 15.31 | 14.72 | 15.30 | +4.37% | |
| 14.54 | 14.85 | 14.44 | 14.66 | -0.48% | |
| 14.97 | 15.20 | 14.67 | 14.73 | +0.14% | |
| 14.97 | 15.12 | 14.35 | 14.71 | -1.21% | |
| 15.00 | 15.23 | 14.58 | 14.89 | -1.52% | |
| 15.37 | 15.40 | 15.05 | 15.12 | -2.77% | |
| 15.53 | 15.80 | 15.45 | 15.55 | +1.70% | |
| 15.58 | 15.84 | 15.20 | 15.29 | -0.65% | |
| 15.24 | 15.55 | 15.12 | 15.39 | +1.12% | |
| 15.50 | 15.65 | 15.13 | 15.22 | -3.30% | |
| 16.17 | 16.39 | 15.60 | 15.74 | -3.97% | |
| 16.63 | 16.92 | 16.24 | 16.39 | -1.86% | |
| 15.17 | 16.78 | 14.41 | 16.70 | +7.95% | |
| 15.73 | 16.25 | 15.40 | 15.47 | -4.39% | |
| 16.80 | 16.93 | 15.97 | 16.18 | -6.04% | |
| 17.73 | 17.78 | 17.21 | 17.22 | -2.93% | |
| 18.67 | 18.69 | 17.72 | 17.74 | -7.80% | |
| 19.10 | 19.43 | 18.62 | 19.24 | -1.43% | |
| 19.30 | 19.76 | 19.17 | 19.52 | +1.24% | |
| 19.45 | 19.54 | 18.82 | 19.28 | +0.10% | |
| 19.55 | 19.55 | 19.05 | 19.26 | -1.73% | |
| 19.92 | 20.10 | 19.29 | 19.60 | -0.96% | |
| 20.15 | 20.40 | 19.20 | 19.79 | -0.85% | |
| 19.30 | 19.99 | 19.11 | 19.96 | +1.99% | |
| 18.98 | 20.34 | 18.10 | 19.57 | +18.32% | |
| 15.93 | 16.69 | 15.80 | 16.54 | +3.76% | |
| 15.74 | 16.32 | 15.71 | 15.94 | +0.25% | |
| 16.03 | 16.13 | 15.61 | 15.90 | -1.12% | |
| 16.56 | 16.56 | 16.02 | 16.08 | -2.90% | |
| 16.75 | 16.79 | 16.37 | 16.56 | -0.66% | |
| 16.73 | 16.95 | 16.63 | 16.67 | +0.97% | |
| 16.60 | 16.84 | 16.09 | 16.51 | -2.83% | |
| 16.88 | 17.03 | 16.63 | 16.99 | +1.80% | |
| 16.80 | 16.87 | 16.50 | 16.69 | -1.36% | |
| 16.96 | 17.28 | 16.73 | 16.92 | -0.12% | |
| 17.33 | 17.93 | 16.82 | 16.94 | -2.64% | |
| 17.34 | 17.59 | 17.23 | 17.40 | +0.93% | |
| 16.72 | 17.60 | 16.68 | 17.24 | +1.53% | |
| 16.61 | 17.08 | 16.51 | 16.98 | +2.97% | |
| 16.80 | 16.91 | 16.40 | 16.49 | -2.66% | |
| 16.69 | 17.07 | 16.50 | 16.94 | +0.53% | |
| 16.49 | 16.94 | 16.49 | 16.85 | +1.26% | |
| 16.87 | 17.07 | 16.22 | 16.64 | -1.77% | |
| 17.34 | 17.67 | 16.83 | 16.94 | -2.31% | |
| 17.11 | 17.43 | 16.84 | 17.34 | +2.42% | |
| 16.61 | 17.00 | 16.54 | 16.93 | -0.24% | |
| 16.52 | 17.13 | 16.39 | 16.97 | +1.74% | |
| 15.84 | 16.81 | 15.68 | 16.68 | +4.97% | |
| 15.61 | 15.98 | 15.55 | 15.89 | +1.79% | |
| 15.39 | 15.61 | 15.12 | 15.61 | +1.96% | |
| 15.05 | 15.46 | 14.90 | 15.31 | +2.20% | |
| 14.64 | 15.01 | 14.54 | 14.98 | +2.11% | |
| 14.50 | 14.67 | 14.30 | 14.67 | +3.02% | |
| 14.11 | 14.27 | 13.77 | 14.24 | +0.99% | |
| 13.19 | 14.21 | 13.07 | 14.10 | +9.22% | |
| 12.69 | 13.11 | 12.68 | 12.91 | +0.70% | |
| 12.85 | 13.05 | 12.69 | 12.82 | -0.54% | |
| 12.80 | 13.00 | 12.68 | 12.89 | +0.39% | |
| 12.74 | 12.92 | 12.55 | 12.84 | +0.63% | |
| 13.32 | 13.54 | 12.74 | 12.76 | -4.28% | |
| 14.19 | 14.22 | 13.32 | 13.33 | -5.99% | |
| 13.69 | 14.28 | 13.68 | 14.18 | +3.28% | |
| 13.64 | 13.82 | 13.48 | 13.73 | +0.59% | |
| 14.00 | 14.06 | 13.60 | 13.65 | -2.43% | |
| 14.15 | 14.19 | 13.74 | 13.99 | -1.55% | |
| 14.49 | 14.50 | 14.06 | 14.21 | -0.63% | |
| 14.48 | 14.66 | 14.21 | 14.30 | -1.04% | |
| 14.89 | 14.95 | 14.36 | 14.45 | -3.02% | |
| 14.92 | 15.17 | 14.59 | 14.90 | +1.09% | |
| 14.45 | 15.00 | 14.29 | 14.74 | +4.10% | |
| 13.50 | 14.34 | 13.45 | 14.16 | +4.89% | |
| 12.57 | 13.59 | 12.55 | 13.50 | +7.40% | |
| 11.84 | 12.69 | 11.66 | 12.57 | +6.35% | |
| 12.18 | 12.23 | 11.61 | 11.82 | -3.11% | |
| 12.01 | 12.22 | 11.88 | 12.20 | +0.99% | |
| 12.43 | 12.54 | 12.03 | 12.08 | -2.97% | |
| 12.39 | 12.65 | 12.27 | 12.45 | 0.00% | |
| 12.81 | 12.81 | 12.22 | 12.45 | -1.43% | |
| 12.73 | 12.96 | 12.51 | 12.63 | -0.79% | |
| 13.34 | 13.34 | 12.66 | 12.73 | -4.57% | |
| 12.49 | 13.35 | 12.23 | 13.34 | +12.76% | |
| 11.98 | 12.06 | 11.67 | 11.83 | -1.00% | |
| 11.80 | 12.14 | 11.72 | 11.95 | -0.33% | |
| 9.98 | 12.03 | 9.78 | 11.99 | +24.38% | |
| 9.30 | 9.79 | 9.17 | 9.64 | +4.56% | |
| 8.94 | 9.24 | 8.90 | 9.22 | +3.02% | |
| 8.73 | 9.01 | 8.65 | 8.95 | +1.70% | |
| 9.26 | 9.26 | 8.77 | 8.80 | -4.66% | |
| 9.41 | 9.48 | 9.20 | 9.23 | -2.12% | |
| 9.30 | 9.52 | 9.27 | 9.43 | +1.07% | |
| 9.02 | 9.49 | 8.99 | 9.33 | +2.98% | |
| 9.16 | 9.16 | 8.92 | 9.06 | +0.11% | |
| 9.06 | 9.19 | 8.80 | 9.05 | -0.44% | |
| 9.15 | 9.20 | 8.50 | 9.09 | -1.20% | |
| 8.50 | 9.49 | 8.50 | 9.20 | +11.65% | |
| 8.05 | 8.37 | 7.94 | 8.24 | +3.26% | |
| 7.98 | 8.16 | 7.97 | 7.98 | -1.12% | |
| 8.10 | 8.12 | 7.69 | 8.07 | +0.88% | |
| 7.64 | 8.08 | 7.56 | 8.00 | +3.23% | |
| 7.98 | 8.06 | 7.75 | 7.75 | -3.37% | |
| 8.14 | 8.32 | 7.98 | 8.02 | -1.11% | |
| 8.15 | 8.27 | 8.08 | 8.11 | -1.10% | |
| 8.33 | 8.42 | 8.13 | 8.20 | -1.68% | |
| 8.61 | 8.66 | 8.32 | 8.34 | -2.00% | |
| 8.73 | 8.76 | 8.50 | 8.51 | -2.74% | |
| 8.64 | 8.89 | 8.55 | 8.75 | +0.69% | |
| 8.58 | 8.78 | 8.50 | 8.69 | +0.81% | |
| 8.82 | 8.82 | 8.58 | 8.62 | -1.71% | |
| 8.62 | 8.77 | 8.51 | 8.77 | +1.86% | |
| 8.74 | 8.85 | 8.55 | 8.61 | -1.37% | |
| 8.83 | 8.83 | 8.67 | 8.73 | +0.11% | |
| 8.43 | 8.74 | 8.38 | 8.72 | +1.87% | |
| 8.63 | 8.80 | 8.49 | 8.56 | -0.47% | |
| 9.07 | 9.07 | 8.51 | 8.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HLF chart for longer ranges.