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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $12.20 | $14.89 | $12.14 | $13.05 | +7.58% | 31,708,398 |
| Sep 2026 | $10.96 | $13.17 | $10.96 | $12.13 | +10.37% | 33,406,573 |
| Aug 2026 | $12.73 | $13.00 | $10.41 | $10.99 | -11.51% | 36,702,804 |
| Jul 2026 | $12.96 | $13.47 | $11.62 | $12.42 | -5.55% | 30,379,389 |
| Jun 2026 | $11.86 | $13.20 | $11.18 | $13.15 | +9.95% | 38,161,015 |
| May 2026 | $16.49 | $16.98 | $11.90 | $11.96 | -27.95% | 32,092,060 |
| Apr 2026 | $14.79 | $17.46 | $13.57 | $16.60 | +12.77% | 23,213,048 |
| Mar 2026 | $19.10 | $19.43 | $14.22 | $14.72 | -24.59% | 31,891,738 |
| Feb 2026 | $17.34 | $20.40 | $15.61 | $19.52 | +13.23% | 36,578,037 |
| Jan 2026 | $12.85 | $17.67 | $12.68 | $17.24 | +33.75% | 32,209,056 |
| Dec 2025 | $12.73 | $15.17 | $11.61 | $12.89 | +1.26% | 46,478,633 |
| Nov 2025 | $8.10 | $13.35 | $7.69 | $12.73 | +59.13% | 45,549,810 |
| Oct 2025 | $8.52 | $9.15 | $7.56 | $8.00 | -5.21% | 29,211,347 |
| Sep 2025 | $9.65 | $10.25 | $8.36 | $8.44 | -13.70% | 29,406,595 |
| Aug 2025 | $9.06 | $10.08 | $8.37 | $9.78 | +6.30% | 41,385,486 |
| Jul 2025 | $8.66 | $10.83 | $8.62 | $9.20 | +6.73% | 41,926,616 |
| Jun 2025 | $7.78 | $8.83 | $7.36 | $8.62 | +10.37% | 32,276,508 |
| May 2025 | $6.66 | $8.02 | $6.45 | $7.81 | +8.47% | 43,421,485 |
| Apr 2025 | $8.63 | $8.93 | $6.20 | $7.20 | -16.57% | 44,076,912 |
| Mar 2025 | $8.35 | $9.23 | $7.63 | $8.63 | +3.98% | 41,368,407 |
| Feb 2025 | $5.39 | $8.90 | $5.04 | $8.30 | +52.01% | 74,071,650 |
| Jan 2025 | $6.78 | $7.01 | $5.41 | $5.46 | -18.39% | 38,582,097 |
| Dec 2024 | $7.81 | $8.45 | $6.21 | $6.69 | -13.90% | 58,490,960 |
| Nov 2024 | $7.68 | $8.98 | $7.48 | $7.77 | +2.91% | 48,398,681 |
| Oct 2024 | $7.11 | $8.10 | $6.59 | $7.55 | +5.01% | 44,678,095 |
| Sep 2024 | $8.00 | $8.35 | $6.82 | $7.19 | -11.89% | 36,850,326 |
| Aug 2024 | $11.91 | $12.49 | $7.65 | $8.16 | -33.55% | 41,650,153 |
| Jul 2024 | $10.36 | $12.79 | $9.59 | $12.28 | +18.19% | 45,906,683 |
| Jun 2024 | $10.44 | $11.95 | $10.06 | $10.39 | +0.87% | 43,564,899 |
| May 2024 | $8.56 | $11.67 | $8.50 | $10.30 | +19.08% | 48,620,419 |
| Apr 2024 | $10.18 | $10.34 | $7.13 | $8.65 | -13.93% | 59,305,272 |
| Mar 2024 | $8.84 | $10.25 | $8.21 | $10.05 | +13.82% | 35,783,120 |
| Feb 2024 | $12.23 | $12.81 | $6.68 | $8.83 | -26.72% | 63,680,973 |
| Jan 2024 | $15.13 | $15.43 | $11.89 | $12.05 | -21.04% | 23,593,118 |
| Dec 2023 | $12.88 | $15.66 | $12.66 | $15.26 | +18.48% | 26,650,863 |
| Nov 2023 | $14.05 | $15.20 | $12.31 | $12.88 | -9.61% | 38,056,280 |
| Oct 2023 | $13.86 | $15.71 | $12.23 | $14.25 | +1.86% | 40,427,613 |
| Sep 2023 | $15.32 | $15.75 | $13.31 | $13.99 | -6.86% | 36,537,788 |
| Aug 2023 | $16.15 | $19.48 | $14.90 | $15.02 | -7.51% | 36,272,003 |
| Jul 2023 | $13.22 | $16.94 | $12.18 | $16.24 | +22.66% | 28,453,670 |
| Jun 2023 | $11.93 | $13.53 | $11.59 | $13.24 | +11.82% | 28,177,766 |
| May 2023 | $14.91 | $15.30 | $11.14 | $11.84 | -20.32% | 37,846,248 |
| Apr 2023 | $16.26 | $16.31 | $13.88 | $14.86 | -7.70% | 19,135,257 |
| Mar 2023 | $19.55 | $20.79 | $15.44 | $16.10 | -16.80% | 27,085,937 |
| Feb 2023 | $17.60 | $21.33 | $15.86 | $19.35 | +10.13% | 35,528,560 |
| Jan 2023 | $15.00 | $17.68 | $14.92 | $17.57 | +18.08% | 27,158,447 |
| Dec 2022 | $17.69 | $18.15 | $12.04 | $14.88 | -15.07% | 59,361,533 |
| Nov 2022 | $20.91 | $21.45 | $15.33 | $17.52 | -17.59% | 27,312,319 |
| Oct 2022 | $20.08 | $22.73 | $19.58 | $21.26 | +6.89% | 20,887,748 |
| Sep 2022 | $25.54 | $26.76 | $19.72 | $19.89 | -23.76% | 19,771,988 |
| Aug 2022 | $24.18 | $30.65 | $23.82 | $26.09 | +6.88% | 20,426,101 |
| Jul 2022 | $20.49 | $24.80 | $19.30 | $24.41 | +19.36% | 23,882,299 |
| Jun 2022 | $22.01 | $24.23 | $20.23 | $20.45 | -6.15% | 37,171,012 |
| May 2022 | $26.59 | $27.82 | $20.12 | $21.79 | -18.02% | 36,550,759 |
| Apr 2022 | $30.75 | $31.90 | $25.57 | $26.58 | -12.45% | 32,329,855 |
| Mar 2022 | $35.21 | $37.18 | $30.06 | $30.36 | -14.67% | 24,137,427 |
| Feb 2022 | $42.47 | $44.18 | $32.60 | $35.58 | -16.30% | 28,698,300 |
| Jan 2022 | $40.85 | $45.80 | $40.85 | $42.51 | +3.86% | 25,675,202 |
| Dec 2021 | $37.65 | $41.62 | $36.52 | $40.93 | +9.56% | 24,308,672 |
| Nov 2021 | $46.52 | $47.09 | $36.63 | $37.36 | -19.48% | 25,443,000 |
| Oct 2021 | $42.54 | $47.86 | $42.03 | $46.40 | +9.49% | 15,766,215 |
| Sep 2021 | $51.42 | $54.45 | $41.31 | $42.38 | -17.45% | 40,747,608 |
| Aug 2021 | $51.00 | $52.25 | $47.10 | $51.34 | +0.79% | 16,554,636 |
| Jul 2021 | $52.88 | $53.53 | $50.15 | $50.94 | -3.39% | 11,953,566 |
| Jun 2021 | $53.07 | $55.78 | $50.45 | $52.73 | +0.30% | 22,912,609 |
| May 2021 | $45.73 | $53.30 | $44.57 | $52.57 | +14.86% | 21,565,893 |
| Apr 2021 | $44.57 | $47.33 | $43.92 | $45.77 | +3.18% | 12,957,265 |
| Mar 2021 | $45.50 | $47.98 | $44.00 | $44.36 | -1.38% | 25,047,621 |
| Feb 2021 | $51.50 | $59.00 | $43.23 | $44.98 | -11.73% | 28,752,263 |
| Jan 2021 | $46.77 | $54.40 | $46.77 | $50.96 | +6.06% | 17,362,239 |
| Dec 2020 | $48.22 | $50.36 | $46.82 | $48.05 | +0.29% | 17,027,559 |
| Nov 2020 | $45.78 | $50.10 | $44.11 | $47.91 | +6.14% | 22,440,232 |
| Oct 2020 | $46.75 | $51.59 | $44.66 | $45.14 | -3.24% | 16,355,443 |
| Sep 2020 | $49.02 | $50.36 | $46.08 | $46.65 | -5.09% | 22,025,429 |
| Aug 2020 | $51.50 | $52.80 | $43.01 | $49.15 | -4.08% | 33,894,172 |
| Jul 2020 | $44.82 | $52.89 | $44.28 | $51.24 | +13.92% | 25,191,535 |
| Jun 2020 | $43.65 | $46.44 | $41.10 | $44.98 | +2.60% | 22,373,175 |
| May 2020 | $36.73 | $44.94 | $33.48 | $43.84 | +17.38% | 45,592,795 |
| Apr 2020 | $28.37 | $38.61 | $26.85 | $37.35 | +28.09% | 35,933,169 |
| Mar 2020 | $32.57 | $35.14 | $20.73 | $29.16 | -9.89% | 37,898,163 |
| Feb 2020 | $39.10 | $42.96 | $31.53 | $32.36 | -16.71% | 31,731,596 |
| Jan 2020 | $47.94 | $48.01 | $38.45 | $38.85 | -18.50% | 24,047,567 |
| Dec 2019 | $45.60 | $48.82 | $43.44 | $47.67 | +4.52% | 16,367,140 |
| Nov 2019 | $44.85 | $46.35 | $42.00 | $45.61 | +2.10% | 12,886,271 |
| Oct 2019 | $38.07 | $46.33 | $34.72 | $44.67 | +17.99% | 26,189,554 |
| Sep 2019 | $34.28 | $42.51 | $33.70 | $37.86 | +9.96% | 26,693,925 |
| Aug 2019 | $41.00 | $41.96 | $33.62 | $34.43 | -16.07% | 38,754,750 |
| Jul 2019 | $43.22 | $43.55 | $39.36 | $41.02 | -4.07% | 46,355,051 |
| Jun 2019 | $41.66 | $44.17 | $40.75 | $42.76 | +2.35% | 45,249,338 |
| May 2019 | $53.17 | $54.37 | $41.20 | $41.78 | -20.95% | 57,236,783 |
| Apr 2019 | $53.02 | $54.99 | $49.78 | $52.85 | -0.26% | 35,565,287 |
| Mar 2019 | $56.25 | $57.73 | $52.68 | $52.99 | -5.54% | 27,497,787 |
| Feb 2019 | $59.70 | $61.77 | $55.28 | $56.10 | -6.03% | 29,086,866 |
| Jan 2019 | $58.45 | $59.93 | $56.03 | $59.70 | +1.27% | 23,689,249 |
| Dec 2018 | $57.57 | $59.64 | $55.43 | $58.95 | +2.97% | 24,168,708 |
| Nov 2018 | $53.02 | $57.56 | $52.38 | $57.25 | +7.49% | 21,592,784 |
| Oct 2018 | $54.70 | $55.51 | $50.79 | $53.26 | -2.36% | 29,940,521 |
| Sep 2018 | $56.49 | $57.13 | $54.00 | $54.55 | -3.60% | 18,024,759 |
| Aug 2018 | $51.36 | $60.41 | $50.51 | $56.59 | +9.61% | 32,191,855 |
| Jul 2018 | $53.43 | $54.98 | $51.48 | $51.63 | -3.89% | 22,568,691 |
| Jun 2018 | $50.83 | $55.98 | $50.03 | $53.72 | +5.81% | 32,448,091 |
| May 2018 | $52.85 | $56.75 | $48.15 | $50.77 | -3.96% | 50,722,276 |
| Apr 2018 | $48.60 | $53.62 | $47.78 | $52.87 | +8.47% | 38,718,978 |
| Mar 2018 | $46.04 | $50.23 | $45.42 | $48.74 | +5.83% | 61,007,926 |
| Feb 2018 | $41.52 | $47.97 | $39.27 | $46.05 | +10.98% | 61,883,766 |
| Jan 2018 | $33.86 | $42.03 | $33.76 | $41.50 | +22.55% | 40,957,812 |
| Dec 2017 | $34.98 | $35.72 | $33.22 | $33.86 | -3.45% | 36,477,716 |
| Nov 2017 | $36.50 | $36.58 | $32.13 | $35.07 | -3.42% | 39,474,224 |
| Oct 2017 | $34.00 | $39.82 | $33.44 | $36.31 | +7.06% | 89,646,058 |
| Sep 2017 | $34.62 | $34.88 | $33.43 | $33.92 | -1.71% | 27,570,032 |
| Aug 2017 | $33.30 | $34.85 | $30.36 | $34.51 | +3.76% | 74,359,288 |
| Jul 2017 | $35.77 | $37.00 | $33.23 | $33.26 | -6.76% | 30,472,478 |
| Jun 2017 | $36.00 | $37.25 | $33.80 | $35.67 | -0.63% | 48,723,352 |
| May 2017 | $31.67 | $36.81 | $30.92 | $35.89 | +13.47% | 58,069,230 |
| Apr 2017 | $29.07 | $31.76 | $28.41 | $31.63 | +8.81% | 25,631,192 |
| Mar 2017 | $28.20 | $29.37 | $25.35 | $29.07 | +2.92% | 53,330,552 |
| Feb 2017 | $28.25 | $31.25 | $27.69 | $28.25 | +0.52% | 52,121,668 |
| Jan 2017 | $24.36 | $28.82 | $24.10 | $28.10 | +16.74% | 54,017,156 |
| Dec 2016 | $24.56 | $25.54 | $23.81 | $24.07 | -1.82% | 43,795,814 |
| Nov 2016 | $30.27 | $30.36 | $24.34 | $24.52 | -19.20% | 80,732,292 |
| Oct 2016 | $30.93 | $32.19 | $29.85 | $30.34 | -2.11% | 41,269,662 |
| Sep 2016 | $30.50 | $31.75 | $29.53 | $31.00 | +2.04% | 39,846,000 |
| Aug 2016 | $34.01 | $34.70 | $28.55 | $30.38 | -10.67% | 91,866,600 |
| Jul 2016 | $29.37 | $36.11 | $28.53 | $34.01 | +16.20% | 144,294,000 |
| Jun 2016 | $28.95 | $31.43 | $27.00 | $29.27 | +1.11% | 49,374,400 |
| May 2016 | $29.03 | $33.13 | $28.21 | $28.95 | -0.10% | 72,516,800 |
| Apr 2016 | $30.51 | $31.17 | $28.59 | $28.98 | -5.86% | 50,777,000 |
| Mar 2016 | $27.40 | $31.80 | $25.75 | $30.78 | +12.44% | 103,833,600 |
| Feb 2016 | $23.88 | $29.10 | $21.13 | $27.38 | +18.48% | 81,266,200 |
| Jan 2016 | $26.75 | $27.65 | $22.22 | $23.11 | -13.82% | 77,855,000 |
| Dec 2015 | $28.95 | $29.18 | $26.46 | $26.81 | -7.12% | 30,505,800 |
| Nov 2015 | $28.07 | $29.75 | $25.89 | $28.87 | +3.02% | 55,370,200 |
| Oct 2015 | $27.41 | $29.73 | $26.13 | $28.02 | +2.83% | 45,281,800 |
| Sep 2015 | $28.35 | $29.37 | $25.55 | $27.25 | -5.33% | 38,428,000 |
| Aug 2015 | $25.20 | $30.98 | $24.50 | $28.79 | +14.02% | 69,902,800 |
| Jul 2015 | $27.68 | $27.93 | $23.59 | $25.25 | -8.35% | 57,016,600 |
| Jun 2015 | $26.01 | $27.93 | $25.52 | $27.55 | +5.88% | 57,342,600 |
| May 2015 | $20.84 | $26.50 | $19.76 | $26.02 | +25.31% | 79,103,400 |
| Apr 2015 | $21.34 | $23.93 | $20.21 | $20.76 | -2.90% | 84,817,600 |
| Mar 2015 | $15.45 | $24.28 | $15.14 | $21.38 | +37.89% | 146,617,200 |
| Feb 2015 | $15.19 | $18.38 | $15.01 | $15.51 | +1.74% | 84,336,600 |
| Jan 2015 | $18.92 | $19.09 | $13.80 | $15.24 | -19.15% | 100,253,600 |
| Dec 2014 | $21.30 | $21.57 | $17.73 | $18.85 | -12.83% | 61,086,400 |
| Nov 2014 | $26.55 | $28.37 | $18.49 | $21.63 | -17.56% | 145,264,000 |
| Oct 2014 | $21.87 | $26.61 | $21.39 | $26.23 | +19.91% | 90,525,800 |
| Sep 2014 | $25.50 | $25.50 | $19.32 | $21.88 | -14.18% | 76,147,400 |
| Aug 2014 | $26.68 | $27.69 | $24.13 | $25.49 | -2.71% | 83,363,000 |
| Jul 2014 | $32.30 | $34.85 | $26.16 | $26.20 | -18.81% | 185,962,600 |
| Jun 2014 | $32.50 | $33.41 | $31.23 | $32.27 | -0.45% | 45,346,400 |
| May 2014 | $29.97 | $32.79 | $29.13 | $32.42 | +8.09% | 51,360,600 |
| Apr 2014 | $28.87 | $30.96 | $25.60 | $29.99 | +4.73% | 114,794,200 |
| Mar 2014 | $32.78 | $34.71 | $24.68 | $28.64 | -14.01% | 156,305,600 |
| Feb 2014 | $32.19 | $35.59 | $31.07 | $33.30 | +3.46% | 118,378,600 |
| Jan 2014 | $39.33 | $41.76 | $29.55 | $32.19 | -18.21% | 200,083,600 |
| Dec 2013 | $34.84 | $40.88 | $33.96 | $39.35 | +12.94% | 132,570,600 |
| Nov 2013 | $32.65 | $36.59 | $29.91 | $34.84 | +7.50% | 87,638,800 |
| Oct 2013 | $34.86 | $37.47 | $30.85 | $32.41 | -7.09% | 121,607,800 |
| Sep 2013 | $30.70 | $37.11 | $28.43 | $34.89 | +14.36% | 137,582,400 |
| Aug 2013 | $33.27 | $34.00 | $29.53 | $30.51 | -6.85% | 116,174,600 |
| Jul 2013 | $22.75 | $33.25 | $22.43 | $32.75 | +45.10% | 195,191,800 |
| Jun 2013 | $23.38 | $25.15 | $21.05 | $22.57 | -3.28% | 83,419,400 |
| May 2013 | $19.78 | $26.42 | $19.60 | $23.34 | +17.53% | 119,447,600 |
| Apr 2013 | $18.75 | $20.29 | $17.36 | $19.86 | +6.03% | 112,893,800 |
| Mar 2013 | $19.86 | $21.18 | $18.08 | $18.73 | -7.05% | 111,456,800 |
| Feb 2013 | $18.20 | $22.47 | $15.42 | $20.15 | +10.93% | 299,185,600 |
| Jan 2013 | $16.92 | $23.58 | $15.91 | $18.16 | +10.26% | 577,602,200 |
| Dec 2012 | $23.10 | $23.73 | $12.12 | $16.47 | -28.34% | 400,294,400 |
| Nov 2012 | $25.55 | $26.10 | $21.09 | $22.99 | -10.48% | 79,145,200 |
| Oct 2012 | $23.70 | $26.80 | $23.59 | $25.68 | +8.33% | 60,675,200 |
| Sep 2012 | $24.28 | $26.28 | $22.40 | $23.70 | -2.05% | 43,481,200 |
| Aug 2012 | $27.47 | $27.50 | $23.92 | $24.20 | -11.84% | 72,331,800 |
| Jul 2012 | $24.19 | $28.20 | $23.25 | $27.45 | +13.57% | 74,875,000 |
| Jun 2012 | $22.00 | $24.22 | $21.80 | $24.17 | +7.90% | 60,870,600 |
| May 2012 | $35.20 | $35.38 | $21.08 | $22.40 | -36.31% | 401,781,000 |
| Apr 2012 | $34.77 | $36.50 | $33.82 | $35.16 | +2.18% | 58,306,400 |
| Mar 2012 | $33.05 | $36.06 | $32.47 | $34.41 | +3.94% | 57,077,800 |
| Feb 2012 | $29.08 | $33.75 | $28.67 | $33.11 | +14.39% | 59,011,400 |
| Jan 2012 | $26.33 | $29.15 | $25.35 | $28.94 | +12.02% | 47,892,400 |
| Dec 2011 | $27.88 | $28.73 | $25.25 | $25.84 | -6.56% | 43,735,200 |
| Nov 2011 | $27.56 | $30.47 | $26.26 | $27.65 | -11.32% | 84,527,800 |
| Oct 2011 | $26.50 | $31.70 | $23.75 | $31.18 | +16.34% | 65,022,800 |
| Sep 2011 | $28.06 | $30.00 | $25.80 | $26.80 | -3.94% | 61,522,600 |
| Aug 2011 | $28.55 | $31.68 | $24.20 | $27.90 | +0.14% | 90,756,600 |
| Jul 2011 | $28.99 | $30.50 | $26.50 | $27.86 | -3.33% | 36,156,600 |
| Jun 2011 | $28.14 | $29.36 | $25.84 | $28.82 | +2.42% | 49,605,200 |
| May 2011 | $22.66 | $28.25 | $22.50 | $28.14 | +25.37% | 75,055,600 |
| Apr 2011 | $20.39 | $22.58 | $20.16 | $22.45 | +10.35% | 33,665,600 |
| Mar 2011 | $19.58 | $20.63 | $18.63 | $20.34 | +3.76% | 60,284,800 |
| Feb 2011 | $16.39 | $19.88 | $16.39 | $19.60 | +20.02% | 45,620,000 |
| Jan 2011 | $17.16 | $17.57 | $15.63 | $16.33 | -4.45% | 38,336,800 |
| Dec 2010 | $17.34 | $17.82 | $16.88 | $17.09 | -0.38% | 34,273,600 |
| Nov 2010 | $16.12 | $17.51 | $15.06 | $17.16 | +7.47% | 55,953,200 |
| Oct 2010 | $15.12 | $16.58 | $14.88 | $15.97 | +5.82% | 41,964,400 |
| Sep 2010 | $14.09 | $15.16 | $13.93 | $15.09 | +8.58% | 48,285,600 |
| Aug 2010 | $12.56 | $14.40 | $12.28 | $13.90 | +11.97% | 69,296,800 |
| Jul 2010 | $11.61 | $12.95 | $11.24 | $12.41 | +7.80% | 31,591,600 |
| Jun 2010 | $11.17 | $12.50 | $10.68 | $11.51 | +1.99% | 45,533,200 |
| May 2010 | $12.21 | $13.25 | $10.58 | $11.29 | -6.42% | 83,902,400 |
| Apr 2010 | $11.61 | $12.19 | $10.96 | $12.06 | +4.62% | 58,227,600 |
| Mar 2010 | $9.98 | $11.68 | $9.91 | $11.53 | +15.16% | 51,561,200 |
| Feb 2010 | $9.79 | $10.25 | $9.27 | $10.01 | +3.09% | 48,865,200 |
| Jan 2010 | $10.21 | $11.30 | $9.71 | $9.71 | -4.24% | 49,037,200 |
| Dec 2009 | $10.63 | $11.11 | $10.03 | $10.14 | -3.27% | 60,140,800 |
| Nov 2009 | $8.38 | $11.01 | $8.35 | $10.49 | +24.64% | 61,984,000 |
| Oct 2009 | $8.20 | $9.80 | $7.87 | $8.41 | +2.78% | 59,008,800 |
| Sep 2009 | $7.57 | $8.59 | $7.30 | $8.19 | +8.12% | 37,346,400 |
| Aug 2009 | $8.70 | $8.97 | $7.55 | $7.57 | -12.00% | 59,716,400 |
| Jul 2009 | $7.91 | $8.73 | $7.23 | $8.60 | +9.10% | 55,747,200 |
| Jun 2009 | $7.30 | $8.00 | $6.78 | $7.89 | +7.98% | 62,133,200 |
| May 2009 | $4.95 | $7.33 | $4.95 | $7.30 | +47.38% | 74,129,600 |
| Apr 2009 | $3.72 | $5.25 | $3.68 | $4.96 | +32.31% | 76,911,600 |
| Mar 2009 | $3.32 | $4.13 | $3.03 | $3.75 | +9.82% | 80,442,400 |
| Feb 2009 | $5.10 | $5.47 | $3.30 | $3.41 | -33.50% | 65,198,400 |
| Jan 2009 | $5.43 | $5.87 | $4.79 | $5.13 | -5.40% | 48,218,000 |
| Dec 2008 | $4.32 | $5.45 | $4.02 | $5.42 | +21.93% | 75,356,400 |
| Nov 2008 | $6.15 | $6.50 | $3.62 | $4.45 | -27.22% | 113,024,000 |
| Oct 2008 | $9.85 | $9.87 | $4.93 | $6.11 | -38.18% | 103,309,600 |
| Sep 2008 | $11.83 | $12.11 | $9.46 | $9.88 | -16.09% | 86,471,200 |
| Aug 2008 | $10.81 | $12.20 | $10.66 | $11.78 | +9.05% | 96,201,600 |
| Jul 2008 | $9.59 | $11.19 | $9.24 | $10.80 | +11.46% | 85,159,600 |
| Jun 2008 | $9.74 | $10.07 | $8.93 | $9.69 | +0.54% | 90,960,800 |
| May 2008 | $11.11 | $11.23 | $9.41 | $9.64 | -11.97% | 149,178,000 |
| Apr 2008 | $11.86 | $12.77 | $9.67 | $10.95 | -7.83% | 146,490,400 |
| Mar 2008 | $10.56 | $12.47 | $10.46 | $11.88 | +13.55% | 105,522,400 |
| Feb 2008 | $9.90 | $11.25 | $9.75 | $10.46 | +5.60% | 59,874,400 |
| Jan 2008 | $10.17 | $10.56 | $9.39 | $9.90 | -1.66% | 67,289,200 |
| Dec 2007 | $10.38 | $10.79 | $9.58 | $10.07 | -3.80% | 71,240,000 |
| Nov 2007 | $10.88 | $11.05 | $8.83 | $10.47 | -5.04% | 149,463,200 |
| Oct 2007 | $11.37 | $11.51 | $10.50 | $11.02 | -3.01% | 60,506,400 |
| Sep 2007 | $10.61 | $11.43 | $10.17 | $11.37 | +7.09% | 58,813,200 |
| Aug 2007 | $10.26 | $10.83 | $9.26 | $10.61 | +3.59% | 104,108,000 |
| Jul 2007 | $9.90 | $11.16 | $9.83 | $10.25 | +3.35% | 63,686,400 |
| Jun 2007 | $10.08 | $10.19 | $9.62 | $9.91 | -1.49% | 61,265,600 |
| May 2007 | $10.05 | $10.23 | $9.48 | $10.06 | +0.40% | 96,139,200 |
| Apr 2007 | $9.80 | $10.64 | $9.48 | $10.02 | +2.30% | 112,120,000 |
| Mar 2007 | $9.41 | $10.13 | $9.18 | $9.80 | +4.09% | 73,736,400 |
| Feb 2007 | $8.25 | $10.11 | $8.13 | $9.41 | +14.79% | 156,422,800 |
| Jan 2007 | $9.92 | $9.98 | $7.31 | $8.20 | -18.33% | 99,402,400 |
| Dec 2006 | $9.70 | $10.32 | $9.63 | $10.04 | +3.08% | 14,160,800 |
| Nov 2006 | $9.15 | $10.34 | $9.05 | $9.74 | +6.45% | 36,068,000 |
| Oct 2006 | $9.46 | $9.60 | $8.81 | $9.15 | -3.38% | 16,565,600 |
| Sep 2006 | $8.19 | $9.55 | $7.97 | $9.47 | +15.95% | 28,925,200 |
| Aug 2006 | $8.95 | $9.08 | $6.93 | $8.17 | -8.54% | 41,446,800 |
| Jul 2006 | $10.00 | $10.24 | $7.95 | $8.93 | -10.48% | 27,646,400 |
| Jun 2006 | $9.86 | $10.30 | $9.35 | $9.98 | +1.66% | 20,478,400 |
| May 2006 | $8.70 | $10.22 | $8.49 | $9.81 | +12.79% | 48,763,600 |
| Apr 2006 | $8.48 | $9.14 | $8.23 | $8.70 | +3.05% | 16,748,000 |
| Mar 2006 | $7.75 | $8.72 | $7.75 | $8.44 | +8.97% | 18,250,000 |
| Feb 2006 | $8.70 | $8.89 | $7.37 | $7.75 | -10.43% | 24,055,600 |
| Jan 2006 | $8.18 | $8.75 | $7.35 | $8.65 | +6.40% | 23,593,200 |
| Dec 2005 | $7.24 | $8.16 | $7.18 | $8.13 | +12.33% | 37,173,200 |
| Nov 2005 | $6.75 | $8.44 | $6.71 | $7.24 | +7.62% | 18,134,000 |
| Oct 2005 | $7.59 | $7.61 | $6.31 | $6.73 | -10.75% | 8,284,400 |
| Sep 2005 | $7.38 | $7.63 | $6.63 | $7.54 | +1.82% | 10,429,200 |
| Aug 2005 | $5.75 | $7.61 | $5.70 | $7.40 | +28.75% | 28,408,400 |
| Jul 2005 | $5.41 | $6.20 | $5.25 | $5.75 | +6.39% | 22,784,000 |
| Jun 2005 | $4.53 | $5.47 | $4.38 | $5.40 | +19.19% | 14,717,200 |
| May 2005 | $3.79 | $4.69 | $3.71 | $4.53 | +20.07% | 12,455,200 |
| Apr 2005 | $3.78 | $3.85 | $3.63 | $3.78 | -0.92% | 7,041,600 |
| Mar 2005 | $3.93 | $4.07 | $3.78 | $3.81 | -3.42% | 8,940,400 |
| Feb 2005 | $4.01 | $4.18 | $3.83 | $3.95 | -1.68% | 5,584,400 |
| Jan 2005 | $4.06 | $4.11 | $3.85 | $4.01 | -1.23% | 13,566,000 |
| Dec 2004 | $3.50 | $4.21 | $3.50 | $4.06 | – | 36,701,200 |
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% |