Herbalife Nutrition Ltd (HLF) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	14.61	14.89	14.46	14.60	+0.21%	1,238,000
2026-10-15	14.21	14.71	14.21	14.57	+2.68%	1,627,700
2026-10-14	14.32	14.45	14.01	14.19	-0.14%	1,695,300
2026-10-13	13.67	14.28	13.61	14.21	+4.41%	1,708,900
2026-10-12	13.07	13.79	13.02	13.61	+4.45%	2,096,400
2026-10-09	12.90	13.08	12.72	13.03	+1.64%	1,488,600
2026-10-08	12.70	12.89	12.65	12.82	+1.34%	1,589,500
2026-10-07	12.58	12.85	12.55	12.65	+0.56%	1,535,000
2026-10-06	12.60	12.82	12.55	12.58	+0.64%	1,075,100
2026-10-05	12.56	12.64	12.34	12.50	-0.48%	1,030,300
2026-10-02	12.32	12.63	12.30	12.56	+2.28%	895,500
2026-10-01	12.20	12.43	12.14	12.28	+1.24%	1,065,800
2026-09-30	12.46	12.46	12.11	12.13	-2.49%	1,078,300
2026-09-29	12.64	12.80	12.41	12.44	-1.27%	1,007,300
2026-09-28	12.50	12.97	12.47	12.60	+0.40%	1,197,900
2026-09-25	12.25	12.64	12.08	12.55	+2.78%	2,117,100
2026-09-24	12.03	12.25	11.99	12.21	+1.83%	1,251,300
2026-09-23	12.15	12.18	11.92	11.99	-1.96%	1,248,800
2026-09-22	12.18	12.36	12.03	12.23	+2.60%	1,458,500
2026-09-21	11.92	12.03	11.73	11.92	+0.25%	1,008,000
2026-09-18	11.58	12.11	11.51	11.89	+1.71%	2,998,300
2026-09-17	12.39	12.40	11.65	11.69	-1.18%	1,127,200
2026-09-16	11.86	12.00	11.79	11.83	-0.84%	1,478,700
2026-09-15	11.97	12.02	11.79	11.93	-1.00%	1,281,100
2026-09-14	12.11	12.29	12.00	12.05	+0.25%	1,197,600
2026-09-11	12.48	12.53	11.94	12.02	-2.12%	1,222,200
2026-09-10	12.50	12.51	12.07	12.28	-2.77%	1,256,200
2026-09-09	12.12	12.65	11.99	12.63	+1.61%	1,667,900
2026-09-08	13.00	13.17	12.34	12.43	+0.40%	2,121,900
2026-09-04	12.03	12.45	11.90	12.38	+1.73%	1,055,800
2026-09-03	12.28	12.36	11.91	12.17	+0.08%	1,696,600
2026-09-02	11.52	12.23	11.52	12.16	+5.56%	2,628,700
2026-09-01	10.96	11.86	10.96	11.52	+4.82%	3,299,600
2026-08-31	11.33	11.35	10.41	10.99	-11.58%	5,506,200
2026-08-28	12.38	12.61	12.25	12.43	+0.65%	897,000
2026-08-27	12.41	12.56	12.25	12.35	-0.32%	1,075,600
2026-08-26	12.90	13.00	12.31	12.39	-4.10%	1,057,000
2026-08-25	12.57	12.95	12.43	12.92	+2.70%	1,190,935
2026-08-24	12.68	12.89	12.55	12.58	-0.55%	1,495,273
2026-08-21	12.19	12.75	12.09	12.65	+4.12%	1,547,900
2026-08-20	12.16	12.32	11.93	12.15	-2.41%	1,215,500
2026-08-19	12.50	12.94	12.37	12.45	+0.89%	1,429,100
2026-08-18	12.10	12.54	11.96	12.34	+2.92%	1,467,300
2026-08-17	12.17	12.17	11.83	11.99	-2.76%	1,381,200
2026-08-14	12.11	12.42	12.08	12.33	+1.31%	1,097,900
2026-08-13	11.80	12.24	11.75	12.17	+4.11%	1,281,000
2026-08-12	11.64	11.85	11.63	11.69	-0.43%	1,547,800
2026-08-11	11.57	11.81	11.43	11.74	+1.91%	1,799,481
2026-08-10	12.07	12.07	11.48	11.52	-6.72%	1,894,691
2026-08-07	11.60	12.36	11.49	12.35	+7.30%	2,321,000
2026-08-06	11.55	12.80	11.30	11.51	-8.65%	4,171,000
2026-08-05	12.61	12.90	12.38	12.60	-1.56%	2,167,800
2026-08-04	12.70	12.98	12.57	12.80	+0.55%	1,065,755
2026-08-03	12.73	12.85	12.54	12.73	+2.50%	1,090,790
2026-07-31	12.25	12.45	12.06	12.42	-0.16%	1,104,800
2026-07-30	12.38	12.61	12.22	12.44	-0.56%	910,100
2026-07-29	12.21	12.57	12.21	12.51	-0.24%	890,400
2026-07-28	12.35	12.64	12.27	12.54	+2.96%	941,700
2026-07-27	11.94	12.29	11.94	12.18	+2.44%	1,349,700
2026-07-24	11.81	12.07	11.74	11.89	+0.76%	940,900
2026-07-23	12.00	12.04	11.62	11.80	-3.20%	1,463,400
2026-07-22	12.02	12.34	11.98	12.19	+1.25%	1,301,800
2026-07-21	12.24	12.44	11.96	12.04	-1.79%	848,388
2026-07-20	12.11	12.32	11.90	12.26	+2.25%	1,257,892
2026-07-17	12.21	12.26	11.96	11.99	-3.07%	1,477,700
2026-07-16	12.66	12.70	12.26	12.37	-0.80%	1,304,500
2026-07-15	12.26	12.83	12.24	12.47	+1.88%	1,935,200
2026-07-14	13.11	13.26	12.19	12.24	-6.56%	3,297,100
2026-07-13	13.09	13.16	12.76	13.10	-0.38%	1,208,900
2026-07-10	12.95	13.28	12.79	13.15	+1.94%	1,299,400
2026-07-09	12.48	12.99	12.48	12.90	+2.63%	1,180,500
2026-07-08	13.03	13.14	12.45	12.57	-4.34%	1,834,900
2026-07-07	13.03	13.47	12.94	13.14	+2.10%	1,418,200
2026-07-06	13.00	13.20	12.61	12.87	-1.83%	1,187,800
2026-07-02	13.24	13.33	12.83	13.11	+0.92%	1,197,400
2026-07-01	12.96	13.31	12.84	12.99	-1.22%	2,028,400
2026-06-30	12.81	13.20	12.52	13.15	+2.81%	1,702,800
2026-06-29	12.55	12.80	12.22	12.79	+1.99%	1,669,400
2026-06-26	11.92	12.55	11.92	12.54	+4.76%	4,478,200
2026-06-25	12.53	12.55	11.81	11.97	-4.01%	2,457,600
2026-06-24	12.43	12.67	12.28	12.47	+1.71%	1,393,600
2026-06-23	12.08	12.42	12.01	12.26	+1.07%	1,347,300
2026-06-22	11.83	12.39	11.83	12.13	+1.93%	1,652,600
2026-06-18	11.66	12.10	11.66	11.90	+2.41%	2,936,400
2026-06-17	11.85	11.96	11.45	11.62	-1.69%	1,357,100
2026-06-16	12.02	12.14	11.68	11.82	-1.25%	1,625,100
2026-06-15	12.30	12.82	11.93	11.97	-0.99%	1,767,800
2026-06-12	12.34	12.49	11.81	12.09	-0.90%	1,481,100
2026-06-11	11.35	12.20	11.32	12.20	+7.77%	1,687,800
2026-06-10	11.37	11.60	11.28	11.32	+0.18%	1,446,600
2026-06-09	11.51	11.71	11.18	11.30	-0.35%	1,216,700
2026-06-08	11.41	11.62	11.33	11.34	-0.79%	1,300,500
2026-06-05	11.46	11.65	11.33	11.43	+0.35%	1,768,700
2026-06-04	11.61	11.75	11.18	11.39	+0.00%	1,394,000
2026-06-03	11.83	11.89	11.19	11.39	-5.00%	1,674,100
2026-06-02	12.11	12.41	11.95	11.99	+0.76%	1,620,800
2026-06-01	11.86	11.94	11.39	11.90	-0.50%	2,180,200
2026-05-29	12.47	12.54	11.90	11.96	-4.63%	2,342,600
2026-05-28	12.23	12.72	12.17	12.54	+2.03%	1,402,100
2026-05-27	12.08	12.64	12.08	12.29	+1.40%	1,793,700
2026-05-26	12.41	12.54	12.10	12.12	-2.49%	1,336,100
2026-05-22	12.76	12.94	12.41	12.43	-2.05%	870,900
2026-05-21	12.32	12.70	12.17	12.69	+0.95%	1,198,300
2026-05-20	12.29	12.75	12.28	12.57	+3.37%	1,468,400
2026-05-19	12.48	12.57	12.10	12.16	-3.42%	1,392,000
2026-05-18	12.82	13.20	12.58	12.59	-1.87%	1,312,300
2026-05-15	12.92	13.22	12.70	12.83	-1.53%	1,459,900
2026-05-14	13.13	13.29	13.00	13.03	+0.23%	1,094,700
2026-05-13	13.46	13.46	12.85	13.00	-4.62%	1,637,500
2026-05-12	13.45	13.65	13.25	13.63	+0.89%	1,901,300
2026-05-11	14.40	14.40	13.48	13.51	-5.59%	2,458,800
2026-05-08	14.50	14.71	14.03	14.31	-1.24%	2,344,700
2026-05-07	16.72	16.72	14.02	14.49	-11.86%	3,419,500
2026-05-06	16.40	16.82	16.16	16.44	+1.11%	1,207,000
2026-05-05	16.00	16.29	15.71	16.26	+2.78%	1,332,400
2026-05-04	16.37	16.45	15.50	15.82	-2.83%	1,200,400
2026-05-01	16.49	16.98	16.18	16.28	-1.93%	917,800
2026-04-30	16.05	16.78	15.95	16.60	+3.88%	946,600
2026-04-29	16.39	16.53	15.86	15.98	-3.91%	927,900
2026-04-28	16.57	16.92	16.40	16.63	+1.03%	1,197,100
2026-04-27	16.63	16.63	16.30	16.46	-0.72%	736,200
2026-04-24	16.25	16.65	16.17	16.58	+2.47%	970,100
2026-04-23	16.40	16.67	16.05	16.18	-1.94%	657,900
2026-04-22	16.74	16.86	16.44	16.50	+0.12%	692,000
2026-04-21	16.93	17.14	16.31	16.48	-2.94%	975,600
2026-04-20	17.00	17.03	16.66	16.98	-0.24%	830,100
2026-04-17	16.55	17.46	16.43	17.02	+5.26%	1,279,500
2026-04-16	16.68	16.78	16.17	16.17	-4.26%	1,244,500
2026-04-15	16.75	17.29	16.62	16.89	+1.32%	1,214,900
2026-04-14	16.01	17.09	15.80	16.67	+7.34%	1,686,500
2026-04-13	15.10	15.57	14.90	15.53	+1.97%	835,500
2026-04-10	15.24	15.78	15.11	15.23	+0.40%	980,900
2026-04-09	14.92	15.30	14.82	15.17	+0.73%	773,800
2026-04-08	14.57	15.09	14.28	15.06	+8.03%	2,398,200
2026-04-07	14.15	14.18	13.72	13.94	-2.31%	1,401,200
2026-04-06	13.92	14.49	13.92	14.27	+2.74%	1,131,700
2026-04-02	14.15	14.21	13.57	13.89	-3.47%	1,315,500
2026-04-01	14.79	14.88	14.21	14.39	-2.24%	1,016,000
2026-03-31	14.63	14.80	14.22	14.72	+2.15%	1,386,300
2026-03-30	14.56	14.81	14.33	14.41	+0.00%	929,700
2026-03-27	14.66	14.80	14.29	14.41	-2.37%	1,102,400
2026-03-26	15.16	15.30	14.72	14.76	-3.53%	1,345,100
2026-03-25	14.93	15.31	14.72	15.30	+4.37%	898,600
2026-03-24	14.54	14.85	14.44	14.66	-0.48%	976,900
2026-03-23	14.97	15.20	14.67	14.73	+0.14%	1,602,300
2026-03-20	14.97	15.12	14.35	14.71	-1.21%	3,388,500
2026-03-19	15.00	15.23	14.58	14.89	-1.52%	1,273,000
2026-03-18	15.37	15.40	15.05	15.12	-2.77%	767,300
2026-03-17	15.53	15.80	15.45	15.55	+1.70%	769,400
2026-03-16	15.58	15.84	15.20	15.29	-0.65%	1,092,600
2026-03-13	15.24	15.55	15.12	15.39	+1.12%	1,172,900
2026-03-12	15.50	15.65	15.13	15.22	-3.30%	861,700
2026-03-11	16.17	16.39	15.60	15.74	-3.97%	1,031,900
2026-03-10	16.63	16.92	16.24	16.39	-1.86%	1,519,899
2026-03-09	15.17	16.78	14.41	16.70	+7.95%	3,459,677
2026-03-06	15.73	16.25	15.40	15.47	-4.39%	1,608,900
2026-03-05	16.80	16.93	15.97	16.18	-6.04%	2,061,500
2026-03-04	17.73	17.78	17.21	17.22	-2.93%	1,402,600
2026-03-03	18.67	18.69	17.72	17.74	-7.80%	1,745,900
2026-03-02	19.10	19.43	18.62	19.24	-1.43%	1,493,200
2026-02-27	19.30	19.76	19.17	19.52	+1.24%	1,499,700
2026-02-26	19.45	19.54	18.82	19.28	+0.10%	1,133,600
2026-02-25	19.55	19.55	19.05	19.26	-1.73%	1,213,400
2026-02-24	19.92	20.10	19.29	19.60	-0.96%	2,011,200
2026-02-23	20.15	20.40	19.20	19.79	-0.85%	1,904,100
2026-02-20	19.30	19.99	19.11	19.96	+1.99%	2,797,800
2026-02-19	18.98	20.34	18.10	19.57	+18.32%	7,529,600
2026-02-18	15.93	16.69	15.80	16.54	+3.76%	3,550,300
2026-02-17	15.74	16.32	15.71	15.94	+0.25%	1,416,100
2026-02-13	16.03	16.13	15.61	15.90	-1.12%	1,527,000
2026-02-12	16.56	16.56	16.02	16.08	-2.90%	1,173,200
2026-02-11	16.75	16.79	16.37	16.56	-0.66%	1,166,000
2026-02-10	16.73	16.95	16.63	16.67	+0.97%	1,418,500
2026-02-09	16.60	16.84	16.09	16.51	-2.83%	1,181,700
2026-02-06	16.88	17.03	16.63	16.99	+1.80%	1,111,200
2026-02-05	16.80	16.87	16.50	16.69	-1.36%	836,600
2026-02-04	16.96	17.28	16.73	16.92	-0.12%	1,484,700
2026-02-03	17.33	17.93	16.82	16.94	-2.64%	2,490,400
2026-02-02	17.34	17.59	17.23	17.40	+0.93%	1,131,100
2026-01-30	16.72	17.60	16.68	17.24	+1.53%	1,216,600
2026-01-29	16.61	17.08	16.51	16.98	+2.97%	943,600
2026-01-28	16.80	16.91	16.40	16.49	-2.66%	1,159,200
2026-01-27	16.69	17.07	16.50	16.94	+0.53%	967,200
2026-01-26	16.49	16.94	16.49	16.85	+1.26%	834,500
2026-01-23	16.87	17.07	16.22	16.64	-1.77%	1,731,900
2026-01-22	17.34	17.67	16.83	16.94	-2.31%	1,712,800
2026-01-21	17.11	17.43	16.84	17.34	+2.42%	1,965,200
2026-01-20	16.61	17.00	16.54	16.93	-0.24%	1,348,813
2026-01-16	16.52	17.13	16.39	16.97	+1.74%	1,836,600
2026-01-15	15.84	16.81	15.68	16.68	+4.97%	2,904,700
2026-01-14	15.61	15.98	15.55	15.89	+1.79%	1,577,100
2026-01-13	15.39	15.61	15.12	15.61	+1.96%	1,355,400
2026-01-12	15.05	15.46	14.90	15.31	+2.20%	2,191,500
2026-01-09	14.64	15.01	14.54	14.98	+2.11%	2,713,400
2026-01-08	14.50	14.67	14.30	14.67	+3.02%	1,242,000
2026-01-07	14.11	14.27	13.77	14.24	+0.99%	1,452,400
2026-01-06	13.19	14.21	13.07	14.10	+9.22%	2,464,700
2026-01-05	12.69	13.11	12.68	12.91	+0.70%	1,245,200
2026-01-02	12.85	13.05	12.69	12.82	-0.54%	1,345,500
2025-12-31	12.80	13.00	12.68	12.89	+0.39%	1,621,600
2025-12-30	12.74	12.92	12.55	12.84	+0.63%	1,851,500
2025-12-29	13.32	13.54	12.74	12.76	-4.28%	1,965,000
2025-12-26	14.19	14.22	13.32	13.33	-5.99%	986,900
2025-12-24	13.69	14.28	13.68	14.18	+3.28%	2,580,600
2025-12-23	13.64	13.82	13.48	13.73	+0.59%	1,336,100
2025-12-22	14.00	14.06	13.60	13.65	-2.43%	1,401,100
2025-12-19	14.15	14.19	13.74	13.99	-1.55%	2,402,500
2025-12-18	14.49	14.50	14.06	14.21	-0.63%	1,416,200
2025-12-17	14.48	14.66	14.21	14.30	-1.04%	1,956,800
2025-12-16	14.89	14.95	14.36	14.45	-3.02%	2,193,000
2025-12-15	14.92	15.17	14.59	14.90	+1.09%	5,236,000
2025-12-12	14.45	15.00	14.29	14.74	+4.10%	3,136,100
2025-12-11	13.50	14.34	13.45	14.16	+4.89%	3,927,300
2025-12-10	12.57	13.59	12.55	13.50	+7.40%	3,446,400
2025-12-09	11.84	12.69	11.66	12.57	+6.35%	2,004,100
2025-12-08	12.18	12.23	11.61	11.82	-3.11%	1,614,000
2025-12-05	12.01	12.22	11.88	12.20	+0.99%	1,185,600
2025-12-04	12.43	12.54	12.03	12.08	-2.97%	1,171,800
2025-12-03	12.39	12.65	12.27	12.45	+0.00%	1,302,500
2025-12-02	12.81	12.81	12.22	12.45	-1.43%	1,773,000
2025-12-01	12.73	12.96	12.51	12.63	-0.79%	1,969,900
2025-11-28	13.34	13.34	12.66	12.73	-4.57%	1,909,900
2025-11-26	12.49	13.35	12.23	13.34	+12.76%	4,504,100
2025-11-25	11.98	12.06	11.67	11.83	-1.00%	2,143,300
2025-11-24	11.80	12.14	11.72	11.95	-0.33%	2,646,000
2025-11-21	9.98	12.03	9.78	11.99	+24.38%	7,188,100
2025-11-20	9.30	9.79	9.17	9.64	+4.56%	2,924,500
2025-11-19	8.94	9.24	8.90	9.22	+3.02%	1,704,700
2025-11-18	8.73	9.01	8.65	8.95	+1.70%	1,284,000
2025-11-17	9.26	9.26	8.77	8.80	-4.66%	1,816,800
2025-11-14	9.41	9.48	9.20	9.23	-2.12%	1,297,200
2025-11-13	9.30	9.52	9.27	9.43	+1.07%	1,702,800
2025-11-12	9.02	9.49	8.99	9.33	+2.98%	1,387,300
2025-11-11	9.16	9.16	8.92	9.06	+0.11%	1,122,300
2025-11-10	9.06	9.19	8.80	9.05	-0.44%	1,161,100
2025-11-07	9.15	9.20	8.50	9.09	-1.20%	2,612,500
2025-11-06	8.50	9.49	8.50	9.20	+11.65%	4,898,400
2025-11-05	8.05	8.37	7.94	8.24	+3.26%	2,274,200
2025-11-04	7.98	8.16	7.97	7.98	-1.12%	1,402,700
2025-11-03	8.10	8.12	7.69	8.07	+0.88%	1,569,200
2025-10-31	7.64	8.08	7.56	8.00	+3.23%	2,376,900
2025-10-30	7.98	8.06	7.75	7.75	-3.37%	1,229,400
2025-10-29	8.14	8.32	7.98	8.02	-1.11%	1,336,300
2025-10-28	8.15	8.27	8.08	8.11	-1.10%	1,185,500
2025-10-27	8.33	8.42	8.13	8.20	-1.68%	1,246,000
2025-10-24	8.61	8.66	8.32	8.34	-2.00%	1,015,200
2025-10-23	8.73	8.76	8.50	8.51	-2.74%	1,077,000
2025-10-22	8.64	8.89	8.55	8.75	+0.69%	1,186,500
2025-10-21	8.58	8.78	8.50	8.69	+0.81%	1,091,700
2025-10-20	8.82	8.82	8.58	8.62	-1.71%	1,071,300

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+57.74%). 가장 약한 달: 3월 (-8.54%). 일별 데이터 2년치(2025–2026) 기준.

1월+8.11%
2월+34.39%
3월-8.54%
4월-1.46%
5월-4.37%
6월+11.23%
7월-2.46%
8월-3.33%
9월-4.25%
10월-6.76%
11월+57.74%
12월+2.06%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Herbalife Nutrition Ltd (HLF)의 최근 종가는 얼마입니까?

2026-10-16 기준 14.60. Closelook 데이터 레이크의 일별 가격 기록 기준.

HLF의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 20.40, 최저 7.56 (2026-10-16 기준).

Herbalife Nutrition Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 HLF의 가장 강한 달은 11월(평균 +57.74%), 가장 약한 달은 3월(평균 -8.54%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.