Herbalife Nutrition Ltd. (HLF) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +21.5%
- 3M
- +32.8%
- YTD
- +19.2%
- 1Y
- +66.1%
- 3Y
- +3.5%
- 5Y
- -18.3%
Loading 10-year price history...
HLF Historical Performance
HLF Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +10.4%
- 2005 annual price return
- +102.9%
- 2006 annual price return
- +21.1%
- 2007 annual price return
- +2.4%
- 2008 annual price return
- -44.9%
- 2009 annual price return
- +86.5%
- 2010 annual price return
- +65.4%
- 2011 annual price return
- +50.1%
- 2012 annual price return
- -37.2%
- 2013 annual price return
- +144.4%
- 2014 annual price return
- -52.8%
- 2015 annual price return
- +42.7%
- 2016 annual price return
- -12.4%
- 2017 annual price return
- +37.7%
- 2018 annual price return
- +70.6%
- 2019 annual price return
- -19.7%
- 2020 annual price return
- +1.8%
- 2021 annual price return
- -18.0%
- 2022 annual price return
- -64.6%
- 2023 annual price return
- +2.3%
- 2024 annual price return
- -56.4%
- 2025 annual price return
- +93.0%
- 2026 annual price return
- +1.6%
HLF Stock Price Trajectory (2004–2026)
As of November 8, 2026, Herbalife Nutrition Ltd. (HLF) trades at $15.28, representing a +66.1% return over the past year. The stock has delivered a -63.7% total return over five years (-18.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $61.77 on February 5, 2019. From this peak, HLF has corrected -75.3%, currently trading 10% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers NUS (-62.1% 1Y), USNA (-28.9% 1Y), and NATR (-20.8% 1Y), HLF has outperformed the peer group average. Compare HLF vs NUS →
HLF Historical Price Data · from 2004
Rows 1–50 of 5,508| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 14.54 | 15.35 | 14.34 | 15.28 | 1.55M | +2.55% |
| 2026-11-05 | 15.50 | 15.76 | 14.89 | 14.90 | 2.04M | -2.68% |
| 2026-11-04 | 14.69 | 15.53 | 14.61 | 15.31 | 3.29M | +6.47% |
| 2026-11-03 | 14.21 | 15.06 | 13.61 | 14.38 | 3.18M | +8.28% |
| 2026-11-02 | 13.52 | 13.52 | 13.01 | 13.28 | 1.84M | +1.76% |
| 2026-10-30 | 13.01 | 13.26 | 12.83 | 13.05 | 1.52M | +0.93% |
| 2026-10-29 | 13.56 | 13.69 | 12.92 | 12.93 | 1.65M | -3.36% |
| 2026-10-28 | 13.31 | 13.73 | 13.30 | 13.38 | 1.53M | -0.67% |
| 2026-10-27 | 13.37 | 13.74 | 13.26 | 13.47 | 1.48M | +1.43% |
| 2026-10-26 | 13.40 | 13.67 | 13.11 | 13.28 | 1.44M | -0.82% |
| 2026-10-23 | 13.60 | 13.76 | 13.21 | 13.39 | 1.33M | -2.83% |
| 2026-10-22 | 13.75 | 14.06 | 13.60 | 13.78 | 1.19M | +0.51% |
| 2026-10-21 | 13.76 | 13.85 | 13.54 | 13.71 | 1.40M | -0.44% |
| 2026-10-20 | 14.05 | 14.23 | 13.66 | 13.77 | 1.41M | -0.79% |
| 2026-10-19 | 14.47 | 14.58 | 13.70 | 13.88 | 1.70M | -4.93% |
| 2026-10-16 | 14.61 | 14.89 | 14.46 | 14.60 | 1.24M | +0.21% |
| 2026-10-15 | 14.21 | 14.71 | 14.21 | 14.57 | 1.63M | +2.68% |
| 2026-10-14 | 14.32 | 14.45 | 14.01 | 14.19 | 1.70M | -0.14% |
| 2026-10-13 | 13.67 | 14.28 | 13.61 | 14.21 | 1.71M | +4.41% |
| 2026-10-12 | 13.07 | 13.79 | 13.02 | 13.61 | 2.10M | +4.45% |
| 2026-10-09 | 12.90 | 13.08 | 12.72 | 13.03 | 1.49M | +1.64% |
| 2026-10-08 | 12.70 | 12.89 | 12.65 | 12.82 | 1.59M | +1.34% |
| 2026-10-07 | 12.58 | 12.85 | 12.55 | 12.65 | 1.54M | +0.56% |
| 2026-10-06 | 12.60 | 12.82 | 12.55 | 12.58 | 1.08M | +0.64% |
| 2026-10-05 | 12.56 | 12.64 | 12.34 | 12.50 | 1.03M | -0.48% |
| 2026-10-02 | 12.32 | 12.63 | 12.30 | 12.56 | 896K | +2.28% |
| 2026-10-01 | 12.20 | 12.43 | 12.14 | 12.28 | 1.07M | +1.24% |
| 2026-09-30 | 12.46 | 12.46 | 12.11 | 12.13 | 1.08M | -2.49% |
| 2026-09-29 | 12.64 | 12.80 | 12.41 | 12.44 | 1.01M | -1.27% |
| 2026-09-28 | 12.50 | 12.97 | 12.47 | 12.60 | 1.20M | +0.40% |
| 2026-09-25 | 12.25 | 12.64 | 12.08 | 12.55 | 2.12M | +2.78% |
| 2026-09-24 | 12.03 | 12.25 | 11.99 | 12.21 | 1.25M | +1.83% |
| 2026-09-23 | 12.15 | 12.18 | 11.92 | 11.99 | 1.25M | -1.96% |
| 2026-09-22 | 12.18 | 12.36 | 12.03 | 12.23 | 1.46M | +2.60% |
| 2026-09-21 | 11.92 | 12.03 | 11.73 | 11.92 | 1.01M | +0.25% |
| 2026-09-18 | 11.58 | 12.11 | 11.51 | 11.89 | 3.00M | +1.71% |
| 2026-09-17 | 12.39 | 12.40 | 11.65 | 11.69 | 1.13M | -1.18% |
| 2026-09-16 | 11.86 | 12.00 | 11.79 | 11.83 | 1.48M | -0.84% |
| 2026-09-15 | 11.97 | 12.02 | 11.79 | 11.93 | 1.28M | -1.00% |
| 2026-09-14 | 12.11 | 12.29 | 12.00 | 12.05 | 1.20M | +0.25% |
| 2026-09-11 | 12.48 | 12.53 | 11.94 | 12.02 | 1.22M | -2.12% |
| 2026-09-10 | 12.50 | 12.51 | 12.07 | 12.28 | 1.26M | -2.77% |
| 2026-09-09 | 12.12 | 12.65 | 11.99 | 12.63 | 1.67M | +1.61% |
| 2026-09-08 | 13.00 | 13.17 | 12.34 | 12.43 | 2.12M | +0.40% |
| 2026-09-04 | 12.03 | 12.45 | 11.90 | 12.38 | 1.06M | +1.73% |
| 2026-09-03 | 12.28 | 12.36 | 11.91 | 12.17 | 1.70M | +0.08% |
| 2026-09-02 | 11.52 | 12.23 | 11.52 | 12.16 | 2.63M | +5.56% |
| 2026-09-01 | 10.96 | 11.86 | 10.96 | 11.52 | 3.30M | +4.82% |
| 2026-08-31 | 11.33 | 11.35 | 10.41 | 10.99 | 5.51M | -11.58% |
| 2026-08-28 | 12.38 | 12.61 | 12.25 | 12.43 | 898K | +0.65% |
HLF Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HLF — Frequently Asked Questions
Quick answers to the most common questions about buying HLF stock.
How has HLF stock performed recently?
HLF returned +66.1% over the past year, beating its 5-year annualized CAGR of -18.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HLF's all-time high price?
Herbalife Nutrition Ltd. reached $61.77 on 2019-02-05. The 52-week high is $20.40. Current 1-year return of +66.1% places the stock closer to historical peaks.
Where can I download HLF historical price data?
This page provides HLF daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2004-2026, downloadable in CSV format.