Herbalife Nutrition Ltd. (HLF) Stock Price History
Historical prices from 2004 to 2026
- 1M
- -5.5%
- 3M
- -21.3%
- YTD
- -7.2%
- 1Y
- +47.1%
- 3Y
- -1.0%
- 5Y
- -25.2%
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
- +52.3%
HLF Stock Price Trajectory (2004–2026)
As of June 23, 2026, Herbalife Nutrition Ltd. (HLF) trades at $12.13, representing a +47.1% return over the past year. The stock has delivered a -76.6% total return over five years (-25.2% 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 -80.4%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers NUS (-34.6% 1Y), USNA (-38.0% 1Y), and NATR (+37.3% 1Y), HLF has outperformed the peer group average. Compare HLF vs NUS →
HLF Historical Price Data · from 2004
Rows 1–50 of 5,412| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 11.96 | 12.39 | 11.83 | 12.13 | 1.53M | +1.93% |
| 2026-06-18 | 11.66 | 12.10 | 11.66 | 11.90 | 2.02M | +2.41% |
| 2026-06-17 | 11.85 | 11.96 | 11.45 | 11.62 | 1.32M | -1.69% |
| 2026-06-16 | 12.02 | 12.14 | 11.68 | 11.82 | 1.60M | -1.25% |
| 2026-06-15 | 12.39 | 12.79 | 11.93 | 11.97 | 1.70M | -0.99% |
| 2026-06-12 | 12.34 | 12.49 | 11.81 | 12.09 | 1.48M | -0.90% |
| 2026-06-11 | 11.35 | 12.20 | 11.32 | 12.20 | 1.66M | +7.77% |
| 2026-06-10 | 11.42 | 11.60 | 11.28 | 11.32 | 1.39M | +0.18% |
| 2026-06-09 | 11.51 | 11.71 | 11.18 | 11.30 | 1.18M | -0.35% |
| 2026-06-08 | 11.41 | 11.62 | 11.34 | 11.34 | 1.26M | -0.79% |
| 2026-06-05 | 11.52 | 11.64 | 11.33 | 11.43 | 1.75M | +0.31% |
| 2026-06-04 | 11.61 | 11.75 | 11.18 | 11.39 | 1.15M | +0.04% |
| 2026-06-03 | 11.83 | 11.88 | 11.19 | 11.39 | 1.64M | -5.08% |
| 2026-06-02 | 12.04 | 12.41 | 11.95 | 12.00 | 1.26M | +0.84% |
| 2026-06-01 | 11.82 | 11.94 | 11.39 | 11.90 | 1.86M | -0.50% |
| 2026-05-29 | 12.38 | 12.54 | 11.90 | 11.96 | 1.68M | -4.70% |
| 2026-05-28 | 12.23 | 12.71 | 12.16 | 12.55 | 1.08M | +2.12% |
| 2026-05-27 | 12.08 | 12.63 | 12.08 | 12.29 | 1.76M | +1.33% |
| 2026-05-26 | 12.41 | 12.54 | 12.11 | 12.13 | 1.07M | -2.42% |
| 2026-05-22 | 12.76 | 12.94 | 12.41 | 12.43 | 161K | -2.05% |
| 2026-05-21 | 12.32 | 12.70 | 12.17 | 12.69 | 1.17M | +0.95% |
| 2026-05-20 | 12.29 | 12.75 | 12.28 | 12.57 | 1.44M | +3.37% |
| 2026-05-19 | 12.48 | 12.57 | 12.11 | 12.16 | 1.09M | -3.42% |
| 2026-05-18 | 12.82 | 13.20 | 12.57 | 12.59 | 1.29M | -1.87% |
| 2026-05-15 | 12.92 | 13.22 | 12.70 | 12.83 | 1.38M | -1.53% |
| 2026-05-14 | 13.18 | 13.29 | 13.01 | 13.03 | 1.05M | +0.23% |
| 2026-05-13 | 13.46 | 13.46 | 12.87 | 13.00 | 1.48M | -4.62% |
| 2026-05-12 | 13.49 | 13.65 | 13.25 | 13.63 | 1.87M | +0.96% |
| 2026-05-11 | 14.04 | 14.40 | 13.48 | 13.50 | 2.08M | -5.63% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +47.1% over the past year, beating its 5-year annualized CAGR of -25.2%. The stock trades below 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 +47.1% 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.