HLF: Herbalife Nutrition Ltd.

As of Friday, August 29th, 2025

$ 9.78

+0.61 +6.65%

Open: 9.29
High: 10.08
Low: 9.21
Volume: 3,073,299
Previous Close on Thursday, August 28th, 2025

$ 9.17

-0.31 -3.27%

Open: 9.52
High: 9.55
Low: 9.07
Volume: 1,955,606
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-08-29 9.29 10.08 9.21 9.78 3,073,209 +0.61 +6.65
2025-08-28 9.52 9.55 9.07 9.17 1,955,606 -0.31 -3.27
2025-08-27 9.20 9.50 9.17 9.48 1,539,081 +0.25 +2.71
2025-08-26 9.40 9.46 9.15 9.23 1,668,060 -0.23 -2.43
2025-08-25 9.70 9.70 9.42 9.46 1,045,409 -0.28 -2.87
2025-08-22 9.28 9.76 9.28 9.74 1,231,272 +0.56 +6.10
2025-08-21 9.28 9.38 9.16 9.18 1,327,463 -0.23 -2.44
2025-08-20 9.62 9.62 9.35 9.41 1,086,701 -0.18 -1.88

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 10.08
On 2025-08-29
9.07
On 2025-08-28
0.04 0.41 9.70
On 2025-08-25
9.07
On 2025-08-28
-6.55 9.42
10D 10.08
On 2025-08-29
9.07
On 2025-08-28
0.17 1.77 9.84
On 2025-08-19
9.07
On 2025-08-28
-7.83 9.42
20D 10.08
On 2025-08-29
8.37
On 2025-08-07
0.64 7.00 9.78
On 2025-08-05
8.37
On 2025-08-07
-14.42 9.34
WTD 10.08
On 2025-08-29
9.07
On 2025-08-28
0.04 0.41 9.70
On 2025-08-25
9.07
On 2025-08-28
-6.55 9.42
MTD 10.08
On 2025-08-29
8.37
On 2025-08-07
0.58 6.30 9.78
On 2025-08-05
8.37
On 2025-08-07
-14.42 9.33
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
NAVI

Navient Corporation

13.71 +0.05 +0.37 701,968
IWR

iShares Russell Midcap ETF

96.06 -0.25 -0.26 1,099,699
VEA

Vanguard FTSE Developed Markets ETF

58.71 -0.30 -0.51 13,976,383
EQH

AXA Equitable Holdings, Inc.

53.26 +0.02 +0.04 2,445,627
HLF

Herbalife Nutrition Ltd.

9.78 +0.61 +6.65 3,073,299