Herbalife Ltd. - Price History
Monthly price history for HLF (Herbalife Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $8.68 | $8.68 |
| April 2024 | $8.65 | $8.65 |
| March 2024 | $10.05 | $10.05 |
| February 2024 | $8.83 | $8.83 |
| January 2024 | $12.05 | $12.05 |
| December 2023 | $15.26 | $15.26 |
| November 2023 | $12.88 | $12.88 |
| October 2023 | $14.25 | $14.25 |
| September 2023 | $13.99 | $13.99 |
| August 2023 | $15.02 | $15.02 |
| July 2023 | $16.24 | $16.24 |
| June 2023 | $13.24 | $13.24 |
| May 2023 | $11.84 | $11.84 |
| April 2023 | $14.86 | $14.86 |
| March 2023 | $16.10 | $16.10 |
| February 2023 | $19.35 | $19.35 |
| January 2023 | $17.57 | $17.57 |
| December 2022 | $14.88 | $14.88 |
| November 2022 | $17.52 | $17.52 |
| October 2022 | $21.26 | $21.26 |
| September 2022 | $19.89 | $19.89 |
| August 2022 | $26.09 | $26.09 |
| July 2022 | $24.41 | $24.41 |
| June 2022 | $20.45 | $20.45 |
| May 2022 | $21.79 | $21.79 |
| April 2022 | $26.58 | $26.58 |
| March 2022 | $30.36 | $30.36 |
| February 2022 | $35.58 | $35.58 |
| January 2022 | $42.51 | $42.51 |
| December 2021 | $40.93 | $40.93 |
| November 2021 | $37.36 | $37.36 |
| October 2021 | $46.40 | $46.40 |
| September 2021 | $42.38 | $42.38 |
| August 2021 | $51.34 | $51.34 |
| July 2021 | $50.94 | $50.94 |
| June 2021 | $52.73 | $52.73 |
| May 2021 | $52.57 | $52.57 |
| April 2021 | $45.77 | $45.77 |
| March 2021 | $44.36 | $44.36 |
| February 2021 | $44.98 | $44.98 |
| January 2021 | $50.96 | $50.96 |
| December 2020 | $48.05 | $48.05 |
| November 2020 | $47.91 | $47.91 |
| October 2020 | $45.14 | $45.14 |
| September 2020 | $46.65 | $46.65 |
| August 2020 | $49.15 | $49.15 |
| July 2020 | $51.24 | $51.24 |
| June 2020 | $44.98 | $44.98 |
| May 2020 | $43.84 | $43.84 |
| April 2020 | $37.35 | $37.35 |
| March 2020 | $29.16 | $29.16 |
| February 2020 | $32.36 | $32.36 |
| January 2020 | $38.85 | $38.85 |
| December 2019 | $47.67 | $47.67 |
| November 2019 | $45.61 | $45.61 |
| October 2019 | $44.67 | $44.67 |
| September 2019 | $37.86 | $37.86 |
| August 2019 | $34.43 | $34.43 |
| July 2019 | $41.02 | $41.02 |
| June 2019 | $42.76 | $42.76 |
| May 2019 | $41.78 | $41.78 |
| April 2019 | $52.85 | $52.85 |
| March 2019 | $52.99 | $52.99 |
| February 2019 | $56.10 | $56.10 |
| January 2019 | $59.70 | $59.70 |
| December 2018 | $58.95 | $58.95 |
| November 2018 | $57.25 | $57.25 |
| October 2018 | $53.26 | $53.26 |
| September 2018 | $54.55 | $54.55 |
| August 2018 | $56.59 | $56.59 |
| July 2018 | $51.63 | $51.63 |
| June 2018 | $53.72 | $53.72 |
| May 2018 | $50.77 | $50.77 |
| April 2018 | $52.86 | $105.73 |
| March 2018 | $48.74 | $97.47 |
| February 2018 | $46.05 | $92.10 |
| January 2018 | $41.50 | $82.99 |
| December 2017 | $33.86 | $67.72 |
| November 2017 | $35.07 | $70.14 |
| October 2017 | $36.31 | $72.62 |
| September 2017 | $33.92 | $67.83 |
| August 2017 | $34.50 | $69.01 |
| July 2017 | $33.26 | $66.51 |
| June 2017 | $35.66 | $71.33 |
| May 2017 | $35.89 | $71.78 |
| April 2017 | $31.63 | $63.26 |
| March 2017 | $29.07 | $58.14 |
| February 2017 | $28.24 | $56.49 |
| January 2017 | $28.10 | $56.20 |
| December 2016 | $24.07 | $48.14 |
| November 2016 | $24.52 | $49.03 |
| October 2016 | $30.34 | $60.68 |
| September 2016 | $31 | $61.99 |
| August 2016 | $30.38 | $60.75 |
| July 2016 | $34 | $68.01 |
| June 2016 | $29.26 | $58.53 |
| May 2016 | $28.94 | $57.89 |
| April 2016 | $28.98 | $57.95 |
| March 2016 | $30.78 | $61.56 |
| February 2016 | $27.38 | $54.75 |
| January 2016 | $23.10 | $46.21 |
| December 2015 | $26.81 | $53.62 |
| November 2015 | $28.86 | $57.73 |
| October 2015 | $28.02 | $56.04 |
| September 2015 | $27.25 | $54.50 |
| August 2015 | $28.78 | $57.57 |
| July 2015 | $25.24 | $50.49 |
| June 2015 | $27.54 | $55.09 |
| May 2015 | $26.02 | $52.03 |
| April 2015 | $20.76 | $41.52 |
| March 2015 | $21.38 | $42.76 |
| February 2015 | $15.50 | $31.01 |
| January 2015 | $15.24 | $30.48 |
| December 2014 | $18.85 | $37.70 |
| November 2014 | $21.62 | $43.25 |
| October 2014 | $26.23 | $52.46 |
| September 2014 | $21.88 | $43.75 |
| August 2014 | $25.49 | $50.98 |
| July 2014 | $26.20 | $52.40 |
| June 2014 | $32.27 | $64.54 |
| May 2014 | $32.42 | $64.83 |
| April 2014 | $29.99 | $59.98 |
| March 2014 | $28.64 | $57.27 |
| February 2014 | $33.30 | $66.60 |
| January 2014 | $32.04 | $64.37 |
| December 2013 | $39.18 | $78.70 |
| November 2013 | $34.68 | $69.68 |
| October 2013 | $32.11 | $64.82 |
| September 2013 | $34.56 | $69.77 |
| August 2013 | $30.22 | $61.01 |
| July 2013 | $32.30 | $65.50 |
| June 2013 | $22.26 | $45.14 |
| May 2013 | $23.02 | $46.67 |
| April 2013 | $19.45 | $39.71 |
| March 2013 | $18.34 | $37.45 |
| February 2013 | $19.59 | $40.29 |
| January 2013 | $17.66 | $36.32 |
| December 2012 | $16.02 | $32.94 |
| November 2012 | $22.35 | $45.97 |
| October 2012 | $24.80 | $51.35 |
| September 2012 | $22.90 | $47.40 |
| August 2012 | $23.37 | $48.39 |
| July 2012 | $26.36 | $54.89 |
| June 2012 | $23.21 | $48.33 |
| May 2012 | $21.51 | $44.79 |
| April 2012 | $33.55 | $70.32 |
| March 2012 | $32.83 | $68.82 |
| February 2012 | $31.45 | $66.21 |
| January 2012 | $27.49 | $57.88 |
| December 2011 | $24.54 | $51.67 |
| November 2011 | $26.26 | $55.30 |
| October 2011 | $29.52 | $62.36 |
| September 2011 | $25.37 | $53.60 |
| August 2011 | $26.41 | $55.80 |
| July 2011 | $26.28 | $55.72 |
| June 2011 | $27.18 | $57.64 |
| May 2011 | $26.54 | $56.28 |
| April 2011 | $21.13 | $89.78 |
| March 2011 | $19.15 | $81.36 |
| February 2011 | $18.39 | $78.41 |
| January 2011 | $15.32 | $65.33 |
| December 2010 | $16.04 | $68.37 |
| November 2010 | $16.10 | $68.63 |
| October 2010 | $14.92 | $63.86 |
| September 2010 | $14.10 | $60.35 |
| August 2010 | $12.99 | $55.58 |
| July 2010 | $11.55 | $49.64 |
| June 2010 | $10.71 | $46.05 |
| May 2010 | $10.50 | $45.15 |
| April 2010 | $11.18 | $48.25 |
| March 2010 | $10.69 | $46.12 |
| February 2010 | $9.28 | $40.05 |
| January 2010 | $8.96 | $38.85 |
| December 2009 | $9.35 | $40.57 |
| November 2009 | $9.67 | $41.94 |
| October 2009 | $7.72 | $33.65 |
| September 2009 | $7.51 | $32.74 |
| August 2009 | $6.95 | $30.28 |
| July 2009 | $7.85 | $34.41 |
| June 2009 | $7.19 | $31.54 |
| May 2009 | $6.66 | $29.21 |
| April 2009 | $4.49 | $19.82 |
| March 2009 | $3.39 | $14.98 |
| February 2009 | $3.09 | $13.64 |
| January 2009 | $4.58 | $20.51 |
| December 2008 | $4.84 | $21.68 |
| November 2008 | $3.97 | $17.78 |
| October 2008 | $5.38 | $24.43 |
| September 2008 | $8.71 | $39.52 |
| August 2008 | $10.38 | $47.10 |
| July 2008 | $9.48 | $43.19 |
| June 2008 | $8.50 | $38.75 |
| May 2008 | $8.46 | $38.54 |
| April 2008 | $9.56 | $43.78 |
| March 2008 | $10.37 | $47.50 |
| February 2008 | $9.13 | $41.83 |
| January 2008 | $8.60 | $39.61 |
| December 2007 | $8.75 | $40.28 |
| November 2007 | $9.10 | $41.87 |
| October 2007 | $9.53 | $44.09 |
| September 2007 | $9.82 | $45.46 |
| August 2007 | $9.18 | $42.45 |
| July 2007 | $8.81 | $40.98 |
| June 2007 | $8.53 | $39.65 |
| May 2007 | $8.66 | $40.25 |
| April 2007 | $8.62 | $40.09 |
| March 2007 | $8.39 | $39.19 |
| February 2007 | $8.06 | $37.65 |
| January 2007 | $7.02 | $32.80 |
| December 2006 | $8.60 | $40.16 |
| November 2006 | $8.34 | $38.96 |
| October 2006 | $7.83 | $36.60 |
| September 2006 | $8.11 | $37.88 |
| August 2006 | $6.99 | $32.67 |
| July 2006 | $7.64 | $35.72 |
| June 2006 | $8.54 | $39.90 |
| May 2006 | $8.40 | $39.25 |
| April 2006 | $7.45 | $34.80 |
| March 2006 | $7.23 | $33.77 |
| February 2006 | $6.63 | $30.99 |
| January 2006 | $7.40 | $34.60 |
| December 2005 | $6.96 | $32.52 |
| November 2005 | $6.20 | $28.95 |
| October 2005 | $5.76 | $26.90 |
| September 2005 | $6.45 | $30.14 |
| August 2005 | $6.34 | $29.60 |
| July 2005 | $4.92 | $22.99 |
| June 2005 | $4.62 | $21.61 |
| May 2005 | $3.88 | $18.13 |
| April 2005 | $3.23 | $15.10 |
| March 2005 | $3.26 | $15.24 |
| February 2005 | $3.38 | $15.78 |
| January 2005 | $3.44 | $16.05 |
| December 2004 | $3.48 | $16.25 |
HLF
Price: $8.68
52 week price:
Payout Ratio Range:
Earnings Per Share: 1.42 USD
P/E Ratio: 6.30
Exchange: NYQ
Sector: Consumer Defensive
Industry: Packaged Foods
Volume: 3.3 million
Ebitda: 149.1 millionMarket Capitalization: 808.3 million
Average Dividend Frequency: 4