Herbalife Nutrition Ltd. (HLF) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HLF Historical Performance
Short-Term Returns
HLF Stock Price Trajectory (2011–2026)
As of May 8, 2026, Herbalife Nutrition Ltd. (HLF) trades at $14.31, representing a +104.6% return over the past year. The stock has delivered a -71.6% total return over five years (-22.2% 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 -76.8%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers NUS (+16.2% 1Y), USNA (-35.0% 1Y), and NATR (+69.2% 1Y), HLF has outperformed the peer group average. Compare HLF vs NUS →
HLF Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 14.50 | 14.71 | 14.03 | 14.30 | 2.11M | -1.28% |
| 2026-05-07 | 15.57 | 16.72 | 14.02 | 14.49 | 3.41M | -11.86% |
| 2026-05-06 | 16.49 | 16.82 | 16.16 | 16.44 | 1.20M | +1.11% |
| 2026-05-05 | 16.00 | 16.29 | 15.71 | 16.26 | 1.33M | +2.78% |
| 2026-05-04 | 16.37 | 16.45 | 15.50 | 15.82 | 936K | -2.83% |
| 2026-05-01 | 16.49 | 16.98 | 16.18 | 16.28 | 719K | -1.93% |
| 2026-04-30 | 16.05 | 16.78 | 15.95 | 16.60 | 688K | +3.88% |
| 2026-04-29 | 16.39 | 16.53 | 15.86 | 15.98 | 900K | -3.91% |
| 2026-04-28 | 16.57 | 16.92 | 16.40 | 16.63 | 1.15M | +1.03% |
| 2026-04-27 | 16.63 | 16.63 | 16.30 | 16.46 | 694K | -0.78% |
| 2026-04-24 | 16.25 | 16.64 | 16.16 | 16.59 | 726K | +2.53% |
| 2026-04-23 | 16.41 | 16.53 | 16.05 | 16.18 | 612K | -1.94% |
| 2026-04-22 | 16.74 | 16.84 | 16.44 | 16.50 | 692K | +0.12% |
| 2026-04-21 | 16.93 | 17.14 | 16.30 | 16.48 | 942K | -2.94% |
| 2026-04-20 | 17.00 | 17.00 | 16.66 | 16.98 | 640K | -0.24% |
| 2026-04-17 | 16.55 | 17.46 | 16.43 | 17.02 | 1.23M | +5.26% |
| 2026-04-16 | 16.68 | 16.78 | 16.17 | 16.17 | 1.21M | -4.26% |
| 2026-04-15 | 16.75 | 17.29 | 16.62 | 16.89 | 1.15M | +1.32% |
| 2026-04-14 | 15.99 | 17.07 | 15.99 | 16.67 | 1.64M | +7.41% |
| 2026-04-13 | 15.03 | 15.55 | 14.90 | 15.52 | 658K | +1.90% |
| 2026-04-10 | 15.24 | 15.78 | 15.11 | 15.23 | 981K | +0.43% |
| 2026-04-09 | 14.96 | 15.30 | 14.82 | 15.16 | 565K | +0.70% |
| 2026-04-08 | 14.59 | 15.09 | 14.28 | 15.06 | 1.37M | +8.03% |
| 2026-04-07 | 14.17 | 14.18 | 13.72 | 13.94 | 1.23M | -2.31% |
| 2026-04-06 | 14.03 | 14.49 | 13.92 | 14.27 | 781K | +2.74% |
| 2026-04-02 | 14.17 | 14.21 | 13.57 | 13.89 | 1.09M | -3.47% |
| 2026-04-01 | 14.79 | 14.88 | 14.21 | 14.39 | 976K | -2.24% |
| 2026-03-31 | 14.63 | 14.80 | 14.22 | 14.72 | 767K | +2.15% |
| 2026-03-30 | 14.56 | 14.81 | 14.33 | 14.41 | 896K | 0.00% |
| 2026-03-27 | 14.60 | 14.80 | 14.29 | 14.41 | 1.05M | -2.24% |
See HLF's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HLF Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HLF vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonHLF — Frequently Asked Questions
Quick answers to the most common questions about buying HLF stock.
How has HLF stock performed recently?
HLF returned +104.6% over the past year, beating its 5-year annualized CAGR of -22.2%. 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 +104.6% 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 2011-2026, downloadable in CSV format.