Herbalife Ltd. (HLF) stock
HLFNYSEWholesale-Drugs, Proprietaries & Druggists' SundriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 10/3053% below fair value
$13.05+0.12 (+0.93%)
Close on Oct 30, 2026Market cap $1.37BP/E 8.4Yield –
Price history
Herbalife share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$13.05
+0.93% on the day
52-week range
$7.56 – $20.40
-36.0% from the high
Change over 52 weeks
+68.4%
From $7.75 on Oct 30, 2025
Average volume
1.58M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $13.01 | $13.26 | $12.83 | $13.05 | +0.93% | 1,520,180 |
| Oct 29, 2026 | $13.56 | $13.69 | $12.92 | $12.93 | -3.36% | 1,646,670 |
| Oct 28, 2026 | $13.31 | $13.73 | $13.30 | $13.38 | -0.67% | 1,534,932 |
| Oct 27, 2026 | $13.37 | $13.74 | $13.26 | $13.47 | +1.43% | 1,483,616 |
| Oct 26, 2026 | $13.40 | $13.67 | $13.11 | $13.28 | -0.82% | 1,440,894 |
| Oct 23, 2026 | $13.60 | $13.76 | $13.21 | $13.39 | -2.83% | 1,330,172 |
| Oct 22, 2026 | $13.75 | $14.06 | $13.60 | $13.78 | +0.51% | 1,188,473 |
| Oct 21, 2026 | $13.76 | $13.85 | $13.54 | $13.71 | -0.44% | 1,396,027 |
| Oct 20, 2026 | $14.05 | $14.23 | $13.66 | $13.77 | -0.79% | 1,409,725 |
| Oct 19, 2026 | $14.47 | $14.58 | $13.70 | $13.88 | -4.93% | 1,704,116 |
| Oct 16, 2026 | $14.61 | $14.89 | $14.46 | $14.60 | +0.21% | 1,237,967 |
| Oct 15, 2026 | $14.21 | $14.71 | $14.21 | $14.57 | +2.68% | 1,634,664 |
| Oct 14, 2026 | $14.32 | $14.45 | $14.01 | $14.19 | -0.14% | 1,695,572 |
| Oct 13, 2026 | $13.67 | $14.28 | $13.61 | $14.21 | +4.41% | 1,708,976 |
| Oct 12, 2026 | $13.07 | $13.79 | $13.02 | $13.61 | +4.45% | 2,096,367 |
| Oct 9, 2026 | $12.90 | $13.08 | $12.72 | $13.03 | +1.64% | 1,488,609 |
| Oct 8, 2026 | $12.70 | $12.89 | $12.65 | $12.82 | +1.34% | 1,589,577 |
| Oct 7, 2026 | $12.58 | $12.85 | $12.55 | $12.65 | +0.56% | 1,535,041 |
| Oct 6, 2026 | $12.60 | $12.82 | $12.55 | $12.58 | +0.64% | 1,075,147 |
| Oct 5, 2026 | $12.56 | $12.64 | $12.34 | $12.50 | -0.48% | 1,030,366 |
| Oct 2, 2026 | $12.32 | $12.63 | $12.30 | $12.56 | +2.28% | 895,538 |
| Oct 1, 2026 | $12.20 | $12.43 | $12.14 | $12.28 | +1.24% | 1,065,769 |
| Sep 30, 2026 | $12.46 | $12.46 | $12.11 | $12.13 | -2.49% | 1,078,333 |
| Sep 29, 2026 | $12.64 | $12.80 | $12.41 | $12.44 | -1.27% | 1,007,295 |
| Sep 28, 2026 | $12.50 | $12.97 | $12.47 | $12.60 | +0.40% | 1,197,890 |
| Sep 25, 2026 | $12.25 | $12.64 | $12.08 | $12.55 | +2.78% | 2,117,115 |
| Sep 24, 2026 | $12.03 | $12.25 | $11.99 | $12.21 | +1.83% | 1,251,276 |
| Sep 23, 2026 | $12.15 | $12.18 | $11.92 | $11.99 | -1.96% | 1,248,777 |
| Sep 22, 2026 | $12.18 | $12.36 | $12.03 | $12.23 | +2.60% | 1,458,490 |
| Sep 21, 2026 | $11.92 | $12.03 | $11.73 | $11.92 | +0.25% | 1,007,987 |
| Sep 18, 2026 | $11.58 | $12.11 | $11.51 | $11.89 | +1.71% | 2,998,311 |
| Sep 17, 2026 | $12.39 | $12.40 | $11.65 | $11.69 | -1.18% | 1,127,165 |
| Sep 16, 2026 | $11.86 | $12.00 | $11.79 | $11.83 | -0.84% | 1,478,724 |
| Sep 15, 2026 | $11.97 | $12.02 | $11.79 | $11.93 | -1.00% | 1,281,136 |
| Sep 14, 2026 | $12.11 | $12.29 | $12.00 | $12.05 | +0.25% | 1,198,884 |
| Sep 11, 2026 | $12.48 | $12.53 | $11.94 | $12.02 | -2.12% | 1,222,203 |
| Sep 10, 2026 | $12.50 | $12.51 | $12.07 | $12.28 | -2.77% | 1,256,196 |
| Sep 9, 2026 | $12.12 | $12.65 | $11.99 | $12.63 | +1.61% | 1,667,978 |
| Sep 8, 2026 | $13.00 | $13.17 | $12.34 | $12.43 | +0.40% | 2,121,952 |
| Sep 4, 2026 | $12.03 | $12.45 | $11.90 | $12.38 | +1.73% | 1,055,847 |
| Sep 3, 2026 | $12.28 | $12.36 | $11.91 | $12.17 | +0.08% | 1,696,651 |
| Sep 2, 2026 | $11.52 | $12.23 | $11.52 | $12.16 | +5.56% | 2,630,556 |
| Sep 1, 2026 | $10.96 | $11.86 | $10.96 | $11.52 | +4.82% | 3,303,807 |
| Aug 31, 2026 | $11.33 | $11.35 | $10.41 | $10.99 | -11.58% | 5,506,197 |
| Aug 28, 2026 | $12.38 | $12.61 | $12.25 | $12.43 | +0.65% | 898,072 |
| Aug 27, 2026 | $12.41 | $12.56 | $12.25 | $12.35 | -0.32% | 1,075,560 |
| Aug 26, 2026 | $12.90 | $13.00 | $12.31 | $12.39 | -4.10% | 1,058,301 |
| Aug 25, 2026 | $12.57 | $12.95 | $12.43 | $12.92 | +2.70% | 1,190,935 |
| Aug 24, 2026 | $12.68 | $12.89 | $12.55 | $12.58 | -0.55% | 1,495,273 |
| Aug 21, 2026 | $12.19 | $12.75 | $12.09 | $12.65 | +4.12% | 1,547,925 |
| Aug 20, 2026 | $12.16 | $12.32 | $11.93 | $12.15 | -2.41% | 1,215,534 |
| Aug 19, 2026 | $12.50 | $12.94 | $12.37 | $12.45 | +0.89% | 1,429,086 |
| Aug 18, 2026 | $12.10 | $12.54 | $11.96 | $12.34 | +2.92% | 1,467,427 |
| Aug 17, 2026 | $12.17 | $12.17 | $11.83 | $11.99 | -2.76% | 1,381,182 |
| Aug 14, 2026 | $12.11 | $12.42 | $12.08 | $12.33 | +1.31% | 1,097,880 |
| Aug 13, 2026 | $11.80 | $12.24 | $11.75 | $12.17 | +4.11% | 1,281,047 |
| Aug 12, 2026 | $11.64 | $11.85 | $11.63 | $11.69 | -0.43% | 1,547,805 |
| Aug 11, 2026 | $11.57 | $11.81 | $11.43 | $11.74 | +1.91% | 1,799,481 |
| Aug 10, 2026 | $12.07 | $12.07 | $11.49 | $11.52 | -6.72% | 1,894,691 |
| Aug 7, 2026 | $11.60 | $12.36 | $11.49 | $12.35 | +7.30% | 2,321,126 |
| Aug 6, 2026 | $11.55 | $12.80 | $11.30 | $11.51 | -8.65% | 4,170,986 |
| Aug 5, 2026 | $12.61 | $12.90 | $12.38 | $12.60 | -1.56% | 2,167,751 |
| Aug 4, 2026 | $12.70 | $12.99 | $12.58 | $12.80 | +0.55% | 1,065,755 |
| Aug 3, 2026 | $12.73 | $12.85 | $12.54 | $12.73 | +2.50% | 1,090,790 |
| Jul 31, 2026 | $12.25 | $12.45 | $12.06 | $12.42 | -0.16% | 1,104,751 |
| Jul 30, 2026 | $12.38 | $12.61 | $12.22 | $12.44 | -0.56% | 910,145 |
| Jul 29, 2026 | $12.21 | $12.57 | $12.21 | $12.51 | -0.24% | 890,363 |
| Jul 28, 2026 | $12.35 | $12.64 | $12.27 | $12.54 | +2.96% | 941,658 |
| Jul 27, 2026 | $11.94 | $12.29 | $11.94 | $12.18 | +2.44% | 1,349,749 |
| Jul 24, 2026 | $11.81 | $12.07 | $11.74 | $11.89 | +0.76% | 940,911 |
| Jul 23, 2026 | $12.00 | $12.04 | $11.62 | $11.80 | -3.20% | 1,463,366 |
| Jul 22, 2026 | $12.02 | $12.34 | $11.98 | $12.19 | +1.25% | 1,301,880 |
| Jul 21, 2026 | $12.24 | $12.44 | $11.96 | $12.04 | -1.79% | 848,388 |
| Jul 20, 2026 | $12.11 | $12.32 | $11.90 | $12.26 | +2.25% | 1,257,892 |
| Jul 17, 2026 | $12.21 | $12.26 | $11.96 | $11.99 | -3.07% | 1,477,666 |
| Jul 16, 2026 | $12.66 | $12.70 | $12.26 | $12.37 | -0.80% | 1,304,458 |
| Jul 15, 2026 | $12.26 | $12.83 | $12.24 | $12.47 | +1.88% | 1,935,234 |
| Jul 14, 2026 | $13.11 | $13.26 | $12.19 | $12.24 | -6.56% | 3,297,056 |
| Jul 13, 2026 | $13.09 | $13.16 | $12.76 | $13.10 | -0.38% | 1,209,039 |
| Jul 10, 2026 | $12.95 | $13.28 | $12.79 | $13.15 | +1.94% | 1,299,440 |
| Jul 9, 2026 | $12.48 | $12.99 | $12.48 | $12.90 | +2.63% | 1,180,539 |
| Jul 8, 2026 | $13.03 | $13.14 | $12.45 | $12.57 | -4.34% | 1,834,894 |
| Jul 7, 2026 | $13.03 | $13.47 | $12.94 | $13.14 | +2.10% | 1,418,164 |
| Jul 6, 2026 | $13.00 | $13.20 | $12.61 | $12.87 | -1.83% | 1,187,827 |
| Jul 2, 2026 | $13.24 | $13.33 | $12.83 | $13.11 | +0.92% | 1,197,598 |
| Jul 1, 2026 | $12.96 | $13.31 | $12.84 | $12.99 | -1.22% | 2,028,371 |
| Jun 30, 2026 | $12.81 | $13.20 | $12.52 | $13.15 | +2.81% | 1,702,829 |
| Jun 29, 2026 | $12.55 | $12.80 | $12.22 | $12.79 | +1.99% | 1,669,408 |
| Jun 26, 2026 | $11.92 | $12.55 | $11.92 | $12.54 | +4.76% | 4,478,271 |
| Jun 25, 2026 | $12.53 | $12.55 | $11.81 | $11.97 | -4.01% | 2,459,604 |
| Jun 24, 2026 | $12.43 | $12.67 | $12.28 | $12.47 | +1.71% | 1,393,632 |
| Jun 23, 2026 | $12.08 | $12.42 | $12.01 | $12.26 | +1.07% | 1,347,265 |
| Jun 22, 2026 | $11.83 | $12.39 | $11.83 | $12.13 | +1.93% | 1,652,780 |
| Jun 18, 2026 | $11.66 | $12.10 | $11.66 | $11.90 | +2.41% | 2,936,370 |
| Jun 17, 2026 | $11.85 | $11.96 | $11.45 | $11.62 | -1.69% | 1,357,090 |
| Jun 16, 2026 | $12.02 | $12.14 | $11.68 | $11.82 | -1.25% | 1,625,064 |
| Jun 15, 2026 | $12.30 | $12.82 | $11.93 | $11.97 | -0.99% | 1,767,974 |
| Jun 12, 2026 | $12.34 | $12.49 | $11.81 | $12.09 | -0.90% | 1,481,052 |
| Jun 11, 2026 | $11.35 | $12.20 | $11.32 | $12.20 | +7.77% | 1,687,862 |
| Jun 10, 2026 | $11.37 | $11.60 | $11.28 | $11.32 | +0.18% | 1,446,574 |
| Jun 9, 2026 | $11.51 | $11.71 | $11.18 | $11.30 | -0.35% | 1,216,682 |
| Jun 8, 2026 | $11.41 | $11.62 | $11.33 | $11.34 | -0.79% | 1,300,560 |
| Jun 5, 2026 | $11.46 | $11.65 | $11.33 | $11.43 | +0.35% | 1,768,708 |
| Jun 4, 2026 | $11.61 | $11.75 | $11.18 | $11.39 | 0.00% | 1,393,994 |
| Jun 3, 2026 | $11.83 | $11.89 | $11.19 | $11.39 | -5.00% | 1,674,081 |
| Jun 2, 2026 | $12.11 | $12.41 | $11.95 | $11.99 | +0.76% | 1,620,930 |
| Jun 1, 2026 | $11.86 | $11.94 | $11.39 | $11.90 | -0.50% | 2,180,285 |
| May 29, 2026 | $12.47 | $12.54 | $11.90 | $11.96 | -4.63% | 2,342,838 |
| May 28, 2026 | $12.23 | $12.72 | $12.17 | $12.54 | +2.03% | 1,402,079 |
| May 27, 2026 | $12.08 | $12.64 | $12.08 | $12.29 | +1.40% | 1,793,713 |
| May 26, 2026 | $12.41 | $12.54 | $12.10 | $12.12 | -2.49% | 1,336,244 |
| May 22, 2026 | $12.76 | $12.94 | $12.41 | $12.43 | -2.05% | 871,021 |
| May 21, 2026 | $12.32 | $12.70 | $12.17 | $12.69 | +0.95% | 1,198,319 |
| May 20, 2026 | $12.29 | $12.75 | $12.28 | $12.57 | +3.37% | 1,468,402 |
| May 19, 2026 | $12.48 | $12.57 | $12.10 | $12.16 | -3.42% | 1,392,154 |
| May 18, 2026 | $12.82 | $13.20 | $12.58 | $12.59 | -1.87% | 1,312,646 |
| May 15, 2026 | $12.92 | $13.22 | $12.70 | $12.83 | -1.53% | 1,459,936 |
| May 14, 2026 | $13.13 | $13.29 | $13.00 | $13.03 | +0.23% | 1,094,744 |
| May 13, 2026 | $13.46 | $13.46 | $12.85 | $13.00 | -4.62% | 1,637,530 |
| May 12, 2026 | $13.45 | $13.65 | $13.25 | $13.63 | +0.89% | 1,901,334 |
| May 11, 2026 | $14.40 | $14.40 | $13.48 | $13.51 | -5.59% | 2,458,834 |
| May 8, 2026 | $14.50 | $14.71 | $14.03 | $14.31 | -1.24% | 2,344,976 |
| May 7, 2026 | $16.72 | $16.72 | $14.02 | $14.49 | -11.86% | 3,419,510 |
| May 6, 2026 | $16.40 | $16.82 | $16.16 | $16.44 | +1.11% | 1,207,015 |
| May 5, 2026 | $16.00 | $16.29 | $15.71 | $16.26 | +2.78% | 1,332,572 |
| May 4, 2026 | $16.37 | $16.45 | $15.50 | $15.82 | -2.83% | 1,200,408 |
| May 1, 2026 | $16.49 | $16.98 | $16.18 | $16.28 | -1.93% | 917,785 |
| Apr 30, 2026 | $16.05 | $16.78 | $15.95 | $16.60 | +3.88% | 946,589 |
| Apr 29, 2026 | $16.39 | $16.53 | $15.86 | $15.98 | -3.91% | 927,985 |
| Apr 28, 2026 | $16.57 | $16.92 | $16.40 | $16.63 | +1.03% | 1,197,078 |
| Apr 27, 2026 | $16.63 | $16.63 | $16.30 | $16.46 | -0.72% | 736,293 |
| Apr 24, 2026 | $16.25 | $16.65 | $16.17 | $16.58 | +2.47% | 970,205 |
| Apr 23, 2026 | $16.40 | $16.67 | $16.05 | $16.18 | -1.94% | 657,945 |
| Apr 22, 2026 | $16.74 | $16.86 | $16.44 | $16.50 | +0.12% | 691,989 |
| Apr 21, 2026 | $16.93 | $17.14 | $16.31 | $16.48 | -2.94% | 975,645 |
| Apr 20, 2026 | $17.00 | $17.03 | $16.66 | $16.98 | -0.24% | 830,131 |
| Apr 17, 2026 | $16.55 | $17.46 | $16.43 | $17.02 | +5.26% | 1,279,502 |
| Apr 16, 2026 | $16.68 | $16.78 | $16.17 | $16.17 | -4.26% | 1,244,568 |
| Apr 15, 2026 | $16.75 | $17.29 | $16.62 | $16.89 | +1.32% | 1,214,906 |
| Apr 14, 2026 | $16.01 | $17.09 | $15.80 | $16.67 | +7.34% | 1,686,498 |
| Apr 13, 2026 | $15.10 | $15.57 | $14.90 | $15.53 | +1.97% | 835,522 |
| Apr 10, 2026 | $15.24 | $15.78 | $15.11 | $15.23 | +0.40% | 980,854 |
| Apr 9, 2026 | $14.92 | $15.30 | $14.82 | $15.17 | +0.73% | 773,964 |
| Apr 8, 2026 | $14.57 | $15.09 | $14.28 | $15.06 | +8.03% | 2,398,442 |
| Apr 7, 2026 | $14.15 | $14.18 | $13.72 | $13.94 | -2.31% | 1,401,202 |
| Apr 6, 2026 | $13.92 | $14.49 | $13.92 | $14.27 | +2.74% | 1,132,108 |
| Apr 2, 2026 | $14.15 | $14.21 | $13.57 | $13.89 | -3.47% | 1,315,590 |
| Apr 1, 2026 | $14.79 | $14.88 | $14.21 | $14.39 | -2.24% | 1,016,032 |
| Mar 31, 2026 | $14.63 | $14.80 | $14.22 | $14.72 | +2.15% | 1,386,264 |
| Mar 30, 2026 | $14.56 | $14.81 | $14.33 | $14.41 | 0.00% | 929,736 |
| Mar 27, 2026 | $14.66 | $14.80 | $14.29 | $14.41 | -2.37% | 1,102,386 |
| Mar 26, 2026 | $15.16 | $15.30 | $14.72 | $14.76 | -3.53% | 1,345,091 |
| Mar 25, 2026 | $14.93 | $15.31 | $14.72 | $15.30 | +4.37% | 898,563 |
| Mar 24, 2026 | $14.54 | $14.85 | $14.44 | $14.66 | -0.48% | 976,938 |
| Mar 23, 2026 | $14.97 | $15.20 | $14.67 | $14.73 | +0.14% | 1,602,276 |
| Mar 20, 2026 | $14.97 | $15.12 | $14.35 | $14.71 | -1.21% | 3,388,607 |
| Mar 19, 2026 | $15.00 | $15.23 | $14.58 | $14.89 | -1.52% | 1,273,017 |
| Mar 18, 2026 | $15.37 | $15.40 | $15.05 | $15.12 | -2.77% | 767,330 |
| Mar 17, 2026 | $15.53 | $15.80 | $15.45 | $15.55 | +1.70% | 769,641 |
| Mar 16, 2026 | $15.58 | $15.84 | $15.20 | $15.29 | -0.65% | 1,092,833 |
| Mar 13, 2026 | $15.24 | $15.55 | $15.12 | $15.39 | +1.12% | 1,173,031 |
| Mar 12, 2026 | $15.50 | $15.65 | $15.13 | $15.22 | -3.30% | 861,695 |
| Mar 11, 2026 | $16.17 | $16.39 | $15.60 | $15.74 | -3.97% | 1,032,005 |
| Mar 10, 2026 | $16.63 | $16.92 | $16.24 | $16.39 | -1.86% | 1,519,899 |
| Mar 9, 2026 | $15.17 | $16.78 | $14.41 | $16.70 | +7.95% | 3,459,677 |
| Mar 6, 2026 | $15.73 | $16.25 | $15.40 | $15.47 | -4.39% | 1,609,224 |
| Mar 5, 2026 | $16.80 | $16.93 | $15.97 | $16.18 | -6.04% | 2,061,868 |
| Mar 4, 2026 | $17.73 | $17.78 | $17.21 | $17.22 | -2.93% | 1,402,550 |
| Mar 3, 2026 | $18.67 | $18.69 | $17.72 | $17.74 | -7.80% | 1,745,860 |
| Mar 2, 2026 | $19.10 | $19.43 | $18.62 | $19.24 | -1.43% | 1,493,247 |
| Feb 27, 2026 | $19.30 | $19.76 | $19.17 | $19.52 | +1.24% | 1,499,946 |
| Feb 26, 2026 | $19.45 | $19.54 | $18.82 | $19.28 | +0.10% | 1,133,657 |
| Feb 25, 2026 | $19.55 | $19.55 | $19.05 | $19.26 | -1.73% | 1,213,447 |
| Feb 24, 2026 | $19.92 | $20.10 | $19.29 | $19.60 | -0.96% | 2,011,214 |
| Feb 23, 2026 | $20.15 | $20.40 | $19.20 | $19.79 | -0.85% | 1,904,546 |
| Feb 20, 2026 | $19.30 | $19.99 | $19.11 | $19.96 | +1.99% | 2,798,077 |
| Feb 19, 2026 | $18.98 | $20.34 | $18.10 | $19.57 | +18.32% | 7,529,589 |
| Feb 18, 2026 | $15.93 | $16.69 | $15.80 | $16.54 | +3.76% | 3,550,277 |
| Feb 17, 2026 | $15.74 | $16.32 | $15.71 | $15.94 | +0.25% | 1,416,151 |
| Feb 13, 2026 | $16.03 | $16.13 | $15.61 | $15.90 | -1.12% | 1,527,001 |
| Feb 12, 2026 | $16.56 | $16.56 | $16.02 | $16.08 | -2.90% | 1,173,323 |
| Feb 11, 2026 | $16.75 | $16.79 | $16.37 | $16.56 | -0.66% | 1,166,036 |
| Feb 10, 2026 | $16.73 | $16.95 | $16.63 | $16.67 | +0.97% | 1,418,467 |
| Feb 9, 2026 | $16.60 | $16.84 | $16.09 | $16.51 | -2.83% | 1,181,715 |
| Feb 6, 2026 | $16.88 | $17.03 | $16.63 | $16.99 | +1.80% | 1,111,221 |
| Feb 5, 2026 | $16.80 | $16.87 | $16.50 | $16.69 | -1.36% | 836,646 |
| Feb 4, 2026 | $16.96 | $17.28 | $16.73 | $16.92 | -0.12% | 1,485,038 |
| Feb 3, 2026 | $17.33 | $17.93 | $16.82 | $16.94 | -2.64% | 2,490,363 |
| Feb 2, 2026 | $17.34 | $17.59 | $17.23 | $17.40 | +0.93% | 1,131,323 |
| Jan 30, 2026 | $16.72 | $17.60 | $16.68 | $17.24 | +1.53% | 1,216,576 |
| Jan 29, 2026 | $16.61 | $17.08 | $16.51 | $16.98 | +2.97% | 943,624 |
| Jan 28, 2026 | $16.80 | $16.91 | $16.40 | $16.49 | -2.66% | 1,159,162 |
| Jan 27, 2026 | $16.69 | $17.07 | $16.50 | $16.94 | +0.53% | 967,190 |
| Jan 26, 2026 | $16.49 | $16.94 | $16.49 | $16.85 | +1.26% | 834,538 |
| Jan 23, 2026 | $16.87 | $17.07 | $16.22 | $16.64 | -1.77% | 1,731,899 |
| Jan 22, 2026 | $17.34 | $17.67 | $16.83 | $16.94 | -2.31% | 1,712,845 |
| Jan 21, 2026 | $17.11 | $17.43 | $16.84 | $17.34 | +2.42% | 1,965,176 |
| Jan 20, 2026 | $16.61 | $17.00 | $16.54 | $16.93 | -0.24% | 1,348,813 |
| Jan 16, 2026 | $16.52 | $17.13 | $16.39 | $16.97 | +1.74% | 1,836,579 |
| Jan 15, 2026 | $15.84 | $16.81 | $15.68 | $16.68 | +4.97% | 2,904,718 |
| Jan 14, 2026 | $15.61 | $15.98 | $15.55 | $15.89 | +1.79% | 1,577,204 |
| Jan 13, 2026 | $15.39 | $15.61 | $15.12 | $15.61 | +1.96% | 1,355,435 |
| Jan 12, 2026 | $15.05 | $15.46 | $14.90 | $15.31 | +2.20% | 2,191,510 |
| Jan 9, 2026 | $14.64 | $15.01 | $14.54 | $14.98 | +2.11% | 2,713,385 |
| Jan 8, 2026 | $14.50 | $14.67 | $14.30 | $14.67 | +3.02% | 1,242,034 |
| Jan 7, 2026 | $14.11 | $14.27 | $13.77 | $14.24 | +0.99% | 1,452,809 |
| Jan 6, 2026 | $13.19 | $14.21 | $13.07 | $14.10 | +9.22% | 2,464,846 |
| Jan 5, 2026 | $12.69 | $13.11 | $12.68 | $12.91 | +0.70% | 1,245,170 |
| Jan 2, 2026 | $12.85 | $13.05 | $12.69 | $12.82 | -0.54% | 1,345,543 |
| Dec 31, 2025 | $12.80 | $13.00 | $12.68 | $12.89 | +0.39% | 1,621,588 |
| Dec 30, 2025 | $12.74 | $12.92 | $12.55 | $12.84 | +0.63% | 1,851,467 |
| Dec 29, 2025 | $13.32 | $13.54 | $12.74 | $12.76 | -4.28% | 1,964,999 |
| Dec 26, 2025 | $14.19 | $14.22 | $13.32 | $13.33 | -5.99% | 986,879 |
| Dec 24, 2025 | $13.69 | $14.28 | $13.68 | $14.18 | +3.28% | 2,580,587 |
| Dec 23, 2025 | $13.64 | $13.82 | $13.48 | $13.73 | +0.59% | 1,336,118 |
| Dec 22, 2025 | $14.00 | $14.06 | $13.60 | $13.65 | -2.43% | 1,401,172 |
| Dec 19, 2025 | $14.15 | $14.19 | $13.74 | $13.99 | -1.55% | 2,402,515 |
| Dec 18, 2025 | $14.49 | $14.50 | $14.06 | $14.21 | -0.63% | 1,416,208 |
| Dec 17, 2025 | $14.48 | $14.66 | $14.21 | $14.30 | -1.04% | 1,956,778 |
| Dec 16, 2025 | $14.89 | $14.95 | $14.36 | $14.45 | -3.02% | 2,193,020 |
| Dec 15, 2025 | $14.92 | $15.17 | $14.59 | $14.90 | +1.09% | 5,236,076 |
| Dec 12, 2025 | $14.45 | $15.00 | $14.29 | $14.74 | +4.10% | 3,136,381 |
| Dec 11, 2025 | $13.50 | $14.34 | $13.45 | $14.16 | +4.89% | 3,927,409 |
| Dec 10, 2025 | $12.57 | $13.59 | $12.55 | $13.50 | +7.40% | 3,446,439 |
| Dec 9, 2025 | $11.84 | $12.69 | $11.66 | $12.57 | +6.35% | 2,004,071 |
| Dec 8, 2025 | $12.18 | $12.23 | $11.61 | $11.82 | -3.11% | 1,613,968 |
| Dec 5, 2025 | $12.01 | $12.22 | $11.88 | $12.20 | +0.99% | 1,185,634 |
| Dec 4, 2025 | $12.43 | $12.54 | $12.03 | $12.08 | -2.97% | 1,171,935 |
| Dec 3, 2025 | $12.39 | $12.65 | $12.27 | $12.45 | 0.00% | 1,302,458 |
| Dec 2, 2025 | $12.81 | $12.81 | $12.22 | $12.45 | -1.43% | 1,773,007 |
| Dec 1, 2025 | $12.73 | $12.96 | $12.51 | $12.63 | -0.79% | 1,969,924 |
| Nov 28, 2025 | $13.34 | $13.34 | $12.66 | $12.73 | -4.57% | 1,909,941 |
| Nov 26, 2025 | $12.49 | $13.35 | $12.23 | $13.34 | +12.76% | 4,504,130 |
| Nov 25, 2025 | $11.98 | $12.06 | $11.67 | $11.83 | -1.00% | 2,143,325 |
| Nov 24, 2025 | $11.80 | $12.14 | $11.72 | $11.95 | -0.33% | 2,646,009 |
| Nov 21, 2025 | $9.98 | $12.03 | $9.78 | $11.99 | +24.38% | 7,188,073 |
| Nov 20, 2025 | $9.30 | $9.79 | $9.17 | $9.64 | +4.56% | 2,924,466 |
| Nov 19, 2025 | $8.94 | $9.24 | $8.90 | $9.22 | +3.02% | 1,704,668 |
| Nov 18, 2025 | $8.73 | $9.01 | $8.65 | $8.95 | +1.70% | 1,283,952 |
| Nov 17, 2025 | $9.26 | $9.26 | $8.77 | $8.80 | -4.66% | 1,816,813 |
| Nov 14, 2025 | $9.41 | $9.48 | $9.20 | $9.23 | -2.12% | 1,297,181 |
| Nov 13, 2025 | $9.30 | $9.52 | $9.27 | $9.43 | +1.07% | 1,702,867 |
| Nov 12, 2025 | $9.02 | $9.49 | $8.99 | $9.33 | +2.98% | 1,387,340 |
| Nov 11, 2025 | $9.16 | $9.16 | $8.92 | $9.06 | +0.11% | 1,122,597 |
| Nov 10, 2025 | $9.06 | $9.19 | $8.80 | $9.05 | -0.44% | 1,161,242 |
| Nov 7, 2025 | $9.15 | $9.20 | $8.50 | $9.09 | -1.20% | 2,612,471 |
| Nov 6, 2025 | $8.50 | $9.49 | $8.50 | $9.20 | +11.65% | 4,898,582 |
| Nov 5, 2025 | $8.05 | $8.37 | $7.94 | $8.24 | +3.26% | 2,274,231 |
| Nov 4, 2025 | $7.98 | $8.16 | $7.97 | $7.98 | -1.12% | 1,402,738 |
| Nov 3, 2025 | $8.10 | $8.12 | $7.69 | $8.07 | +0.88% | 1,569,184 |
| Oct 31, 2025 | $7.64 | $8.08 | $7.56 | $8.00 | +3.23% | 2,376,891 |
| Oct 30, 2025 | $7.98 | $8.06 | $7.75 | $7.75 | -3.37% | 1,229,435 |
| Oct 29, 2025 | $8.14 | $8.32 | $7.98 | $8.02 | -1.11% | 1,336,413 |
| Oct 28, 2025 | $8.15 | $8.27 | $8.08 | $8.11 | -1.10% | 1,185,584 |
| Oct 27, 2025 | $8.33 | $8.42 | $8.13 | $8.20 | -1.68% | 1,246,001 |
| Oct 24, 2025 | $8.61 | $8.66 | $8.32 | $8.34 | -2.00% | 1,015,508 |
| Oct 23, 2025 | $8.73 | $8.76 | $8.50 | $8.51 | -2.74% | 1,077,242 |
| Oct 22, 2025 | $8.64 | $8.89 | $8.55 | $8.75 | +0.69% | 1,186,464 |
| Oct 21, 2025 | $8.58 | $8.78 | $8.50 | $8.69 | +0.81% | 1,092,140 |
| Oct 20, 2025 | $8.82 | $8.82 | $8.58 | $8.62 | – | 1,071,392 |
Seasonality
HLF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.4% | 0.9% | -4.6% | 1.0% | -1.8% | 3.7% | 5.7% | -4.5% | -6.4% | 4.5% | 3.1% | 0.5% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 7 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 33.7% | 13.2% | -24.6% | 12.8% | -28.0% | 9.9% | -5.6% | -11.5% | 10.4% | 7.6% | ||
| 2025 | -18.4% | 52.0% | 4.0% | -16.6% | 8.5% | 10.4% | 6.7% | 6.3% | -13.7% | -5.2% | 59.1% | 1.3% |
| 2024 | -21.0% | -26.7% | 13.8% | -13.9% | 19.1% | 0.9% | 18.2% | -33.6% | -11.9% | 5.0% | 2.9% | -13.9% |
| 2023 | 18.1% | 10.1% | -16.8% | -7.7% | -20.3% | 11.8% | 22.7% | -7.5% | -6.9% | 1.9% | -9.6% | 18.5% |
| 2022 | 3.9% | -16.3% | -14.7% | -12.5% | -18.0% | -6.1% | 19.4% | 6.9% | -23.8% | 6.9% | -17.6% | -15.1% |
| 2021 | 6.1% | -11.7% | -1.4% | 3.2% | 14.9% | 0.3% | -3.4% | 0.8% | -17.5% | 9.5% | -19.5% | 9.6% |
| 2020 | -18.5% | -16.7% | -9.9% | 28.1% | 17.4% | 2.6% | 13.9% | -4.1% | -5.1% | -3.2% | 6.1% | 0.3% |
| 2019 | 1.3% | -6.0% | -5.5% | -0.3% | -20.9% | 2.3% | -4.1% | -16.1% | 10.0% | 18.0% | 2.1% | 4.5% |
| 2018 | 22.5% | 11.0% | 5.8% | 8.5% | -4.0% | 5.8% | -3.9% | 9.6% | -3.6% | -2.4% | 7.5% | 3.0% |
| 2017 | 16.7% | 0.5% | 2.9% | 8.8% | 13.5% | -0.6% | -6.8% | 3.8% | -1.7% | 7.1% | -3.4% | -3.5% |