Herbalife Nutrition Ltd.
HLFNYSEConsumer Defensive● Active
$11.42
$-0.01(-0.09%)
Market Cap$1.2B
P/E Ratio—
52W High$20.4
52W Low$7.44
Herbalife Nutrition Ltd.（HLF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hlf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$55.70
Jun 9, 2021
-79.2% from here
5-Year Low5Y
$5.04
Feb 12, 2025
+129.5% from low
IPO Priceadj.
$3.68
Dec 16, 2004
+214.3% since IPO
1 Year Ago
$7.93
Jun 9, 2025
+45.8% in 1Y
5 Years Ago
$55.24
Jun 8, 2021
-79.1% in 5Y
10 Years Ago
$30.85
Jun 8, 2016
-62.5% in 10Y
Historical Price Data · HLF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.41 | $11.62 | $11.39 | $11.56 | $11.56 | 117K | +1.31% |
| Jun 5, 2026 | $11.46 | $11.65 | $11.33 | $11.43 | $11.43 | 1.8M | -0.26% |
| Jun 4, 2026 | $11.61 | $11.75 | $11.18 | $11.39 | $11.39 | 1.4M | -1.89% |
| Jun 3, 2026 | $11.83 | $11.89 | $11.19 | $11.39 | $11.39 | 1.7M | -3.72% |
| Jun 2, 2026 | $12.11 | $12.41 | $11.95 | $11.99 | $11.99 | 1.6M | -0.99% |
| Jun 1, 2026 | $11.86 | $11.94 | $11.39 | $11.90 | $11.90 | 2.2M | +0.34% |
| May 29, 2026 | $12.47 | $12.54 | $11.90 | $11.96 | $11.96 | 2.3M | -4.09% |
| May 28, 2026 | $12.23 | $12.72 | $12.17 | $12.54 | $12.54 | 1.4M | +2.53% |
| May 27, 2026 | $12.08 | $12.64 | $12.08 | $12.29 | $12.29 | 1.8M | +1.74% |
| May 26, 2026 | $12.41 | $12.54 | $12.10 | $12.12 | $12.12 | 1.3M | -2.34% |
| May 22, 2026 | $12.76 | $12.94 | $12.41 | $12.43 | $12.43 | 871K | -2.59% |
| May 21, 2026 | $12.32 | $12.70 | $12.17 | $12.69 | $12.69 | 1.2M | +3.00% |
| May 20, 2026 | $12.29 | $12.75 | $12.28 | $12.57 | $12.57 | 1.5M | +2.28% |
| May 19, 2026 | $12.48 | $12.57 | $12.10 | $12.16 | $12.16 | 1.4M | -2.56% |
| May 18, 2026 | $12.82 | $13.20 | $12.58 | $12.59 | $12.59 | 1.3M | -1.79% |
| May 15, 2026 | $12.92 | $13.22 | $12.70 | $12.83 | $12.83 | 1.5M | -0.70% |
| May 14, 2026 | $13.13 | $13.29 | $13.00 | $13.03 | $13.03 | 1.1M | -0.76% |
| May 13, 2026 | $13.46 | $13.46 | $12.85 | $13.00 | $13.00 | 1.6M | -3.42% |
| May 12, 2026 | $13.45 | $13.65 | $13.25 | $13.63 | $13.63 | 1.9M | +1.34% |
| May 11, 2026 | $14.40 | $14.40 | $13.48 | $13.51 | $13.51 | 2.5M | -6.18% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HLF
Jan 1 → Dec 31 · 6 years2026-10.0%$12.85 → $11.56
-10.0%
2025+90.1%$6.78 → $12.89
+90.1%
2024-55.8%$15.13 → $6.69
-55.8%
2023+1.7%$15.00 → $15.26
+1.7%
2022-63.6%$40.85 → $14.88
-63.6%
2021-25.6%$55.00 → $40.93
-25.6%
Best Year2025 · +90.1%
Worst Year2022 · -63.6%
Positive Years2 / 6
Avg Annual Return-10.5%
6Y Total Return-79.0%
6Y CAGR~-22.9% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.72+0.00%
Mkt Cap $952.7B
Costco Wholesale Corporation
COST
$976.74+0.00%
Mkt Cap $433.2B
The Coca-Cola Company
KO
$79.39+0.00%
Mkt Cap $341.6B
The Procter & Gamble Company
PG
$146.00+0.00%
Mkt Cap $340.0B
Philip Morris International Inc.
PM
$178.14+0.00%
Mkt Cap $277.6B
PepsiCo, Inc.
PEP
$140.08+0.00%
Mkt Cap $191.5B
Anheuser-Busch InBev SA/NV
BUD
$77.79+0.00%
Mkt Cap $150.5B
British American Tobacco p.l.c.
BTI
$60.21+0.00%
Mkt Cap $130.1B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.4B
Altria Group, Inc.
MO
$72.34+0.00%
Mkt Cap $120.8BWhat If You Invested in HLF?
If you invested $1,000 in HLF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$375
Total Return-62.5%
CAGR~-9.3% / yr
Profit$-625
Based on Jun 8, 2016 · $30.85Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Herbalife Nutrition Ltd.（HLF）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HLF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HLF 历史股价FMP 日线复权 OHLCV