NYSE · HLF · stock
Herbalife Ltd. (HLF) stock price history
Every NYSE trading session of Herbalife Ltd. from Dec 16, 2004 to Nov 11, 2026: 5,511 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HLF adjusted close, 2004 to 2026
- $61.47
- All time high, 2019
- $20.40
- 52 week high, $8.65 low
- 5,511
- Daily sessions since 2004
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
HLF key facts
- Herbalife Ltd. (HLF) closed at $15.55 on Nov 11, 2026 on NYSE.
- HLF's all time high close is $61.47, set on Feb 4, 2019; its all time low close is $2.78 on Mar 9, 2009.
- HLF's 52 week range is $8.65 to $20.40.
- HLF returned +71.6% over the year to Nov 11, 2026 and -62.5% over five years.
- Over ten years HLF returned -42%, -5.3% a year compounded.
- HLF's deepest drawdown was -91.7% from Feb 4, 2019 to Feb 12, 2025.
- DataCedar holds 5,511 daily sessions of HLF history from Dec 16, 2004 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
HLF price chart, 2004 to 2026
HLF returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.3% |
| 3 months | +32.5% |
| 6 months | +15.1% |
| Year to date | +21.1% |
| 1 year | +71.6% |
| 3 years | +20.4% |
| 5 years | -62.5% |
| 10 years | -41.8% |
| Since Dec 16, 2004 | +393.6% |
| Compound annual growth, 21.9 years | +7.6% |
HLF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $61.47 on Feb 4, 2019
- All time low close
- $2.78 on Mar 9, 2009
- 52 week high
- $20.40 on Feb 23, 2026
- 52 week low
- $8.65 on Nov 18, 2025
- Deepest drawdown
- -91.7% from Feb 4, 2019 to Feb 12, 2025, not yet recovered
- Best single session
- +42.7% on Feb 20, 2025
- Worst single session
- -31.7% on Feb 15, 2024
- Volatility, 1 year annualised
- 57.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2004
- 4.9×
- Best calendar year
- 2013, +145%
- Worst calendar year
- 2022, -64%
HLF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 16, 2004; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.85 | $20.40 | $10.41 | $15.55 | +20.6% | 341.9M | 217 |
| 2025 | $6.78 | $15.17 | $5.04 | $12.89 | +92.7% | 506.2M | 250 |
| 2024 | $15.13 | $15.43 | $6.21 | $6.69 | -56.2% | 549.7M | 252 |
| 2023 | $15.00 | $21.33 | $11.14 | $15.26 | +2.6% | 381M | 250 |
| 2022 | $40.85 | $45.80 | $12.04 | $14.88 | -63.6% | 355.9M | 251 |
| 2021 | $46.77 | $59.00 | $36.52 | $40.93 | -14.8% | 265.9M | 252 |
| 2020 | $47.94 | $52.89 | $20.73 | $48.05 | +0.8% | 334.5M | 253 |
| 2019 | $58.45 | $61.77 | $33.62 | $47.67 | -19.1% | 385.6M | 252 |
| 2018 | $33.86 | $60.41 | $33.76 | $58.95 | +74.1% | 435.3M | 251 |
| 2017 | $24.36 | $39.82 | $24.10 | $33.86 | +40.7% | 600.5M | 251 |
| 2016 | $26.75 | $36.11 | $21.13 | $24.07 | -10.2% | 877.5M | 252 |
| 2015 | $18.92 | $30.98 | $13.80 | $26.81 | +42.2% | 849M | 252 |
| 2014 | $39.15 | $41.57 | $17.73 | $18.85 | -51.9% | 1.3B | 252 |
| 2013 | $16.45 | $40.69 | $14.99 | $39.17 | +144.6% | 2.1B | 252 |
| 2012 | $25.01 | $34.83 | $11.78 | $16.01 | -34.7% | 1.4B | 250 |
| 2011 | $16.10 | $30.01 | $14.66 | $24.54 | +53.0% | 684.3M | 252 |
| 2010 | $9.41 | $16.72 | $8.54 | $16.04 | +71.5% | 618.5M | 252 |
| 2009 | $4.84 | $10.24 | $2.74 | $9.35 | +93.2% | 741M | 252 |
| 2008 | $8.84 | $11.15 | $3.23 | $4.84 | -44.7% | 1.2B | 253 |
| 2007 | $8.49 | $9.95 | $6.26 | $8.75 | +1.8% | 1.1B | 251 |
| 2006 | $7.00 | $8.85 | $5.93 | $8.60 | +23.5% | 316.7M | 251 |
| 2005 | $3.48 | $7.22 | $3.11 | $6.96 | +100.1% | 187.5M | 252 |
| 2004 | $3.00 | $3.61 | $3.00 | $3.48 | n/a | 36.7M | 11 |
HLF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $15.55 | +19.2% |
| October 2026 | $13.05 | +7.6% |
| September 2026 | $12.13 | +10.4% |
| August 2026 | $10.99 | -11.5% |
| July 2026 | $12.42 | -5.6% |
| June 2026 | $13.15 | +9.9% |
| May 2026 | $11.96 | -28.0% |
| April 2026 | $16.60 | +12.8% |
| March 2026 | $14.72 | -24.6% |
| February 2026 | $19.52 | +13.2% |
| January 2026 | $17.24 | +33.7% |
| December 2025 | $12.89 | +1.3% |
About the HLF data
Daily bars. 5,511 sessions from Dec 16, 2004 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 16, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AHLF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
HLF share price history
