Skip to main content

Herbalife Ltd (NY: HLF )

9.870 +0.400 (+4.22%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.76 28.38 26.76 28.02 3,632,052 +1.20(+4.49%)
Oct 29, 2015 27.17 27.61 26.78 26.82 1,445,364 -0.53(-1.94%)
Oct 28, 2015 26.72 27.40 26.29 27.34 1,644,578 +0.63(+2.38%)
Oct 27, 2015 27.25 27.49 26.30 26.71 2,359,130 -0.68(-2.46%)
Oct 26, 2015 27.50 27.84 27.35 27.39 1,724,320 -0.11(-0.42%)
Oct 23, 2015 27.66 27.76 27.21 27.50 1,745,570 +0.01(+0.04%)
Oct 22, 2015 27.54 28.32 27.15 27.49 2,501,286 +0.08(+0.31%)
Oct 21, 2015 27.89 28.91 27.33 27.41 3,400,668 -0.38(-1.35%)
Oct 20, 2015 27.82 28.68 27.68 27.78 1,658,478 -0.16(-0.57%)
Oct 19, 2015 27.72 28.38 27.64 27.94 1,033,366 +0.07(+0.25%)
Oct 16, 2015 27.89 28.00 27.44 27.87 895,800 +0.03(+0.11%)
Oct 15, 2015 27.91 28.02 27.20 27.84 1,166,784 +0.01(+0.04%)
Oct 14, 2015 27.50 28.12 27.50 27.83 1,367,234 +0.22(+0.80%)
Oct 13, 2015 27.20 28.20 27.07 27.61 1,337,496 +0.29(+1.04%)
Oct 12, 2015 27.45 27.48 26.93 27.32 1,222,304 -0.14(-0.51%)
Oct 09, 2015 28.00 28.25 27.45 27.46 1,678,352 -0.36(-1.29%)
Oct 08, 2015 26.99 28.12 26.89 27.82 1,985,250 +0.83(+3.07%)
Oct 07, 2015 28.43 28.73 26.13 27.00 5,164,062 -2.14(-7.36%)
Oct 06, 2015 29.34 29.73 28.83 29.14 1,714,378 -0.41(-1.40%)
Oct 05, 2015 28.07 29.64 27.96 29.55 3,940,738 +1.70(+6.08%)
Oct 02, 2015 26.89 27.86 26.72 27.86 1,925,804 +0.79(+2.92%)
Oct 01, 2015 27.41 27.62 26.85 27.07 1,741,964 -0.18(-0.66%)
Sep 30, 2015 27.50 27.86 26.89 27.25 2,754,804 +0.01(+0.04%)
Sep 29, 2015 25.70 27.70 25.55 27.24 3,063,344 +1.48(+5.75%)
Sep 28, 2015 26.78 26.82 25.66 25.76 1,814,182 -1.01(-3.79%)
Sep 25, 2015 26.94 27.32 26.55 26.77 1,157,666 -0.26(-0.96%)
Sep 24, 2015 27.63 27.65 26.50 27.04 2,137,978 -0.62(-2.24%)
Sep 23, 2015 28.35 28.43 27.55 27.66 1,797,390 -0.63(-2.23%)
Sep 22, 2015 28.25 28.30 27.74 28.29 2,147,934 -0.29(-1.01%)
Sep 21, 2015 28.43 29.20 28.32 28.57 1,261,068 +0.18(+0.63%)
Sep 18, 2015 28.65 28.98 28.33 28.39 2,435,626 -0.39(-1.37%)
Sep 17, 2015 28.67 29.36 28.39 28.79 2,335,614 +0.04(+0.14%)
Sep 16, 2015 28.22 28.83 28.21 28.75 1,340,958 +0.59(+2.08%)
Sep 15, 2015 28.10 28.75 27.94 28.16 1,421,998 +0.03(+0.11%)
Sep 14, 2015 28.18 28.20 27.79 28.14 1,032,776 +0.12(+0.45%)
Sep 11, 2015 27.92 28.09 27.64 28.01 1,246,848 -0.09(-0.32%)
Sep 10, 2015 27.61 28.57 27.55 28.10 1,275,824 +0.32(+1.13%)
Sep 09, 2015 28.52 28.86 27.52 27.79 2,240,814 -0.42(-1.49%)
Sep 08, 2015 28.66 28.74 27.66 28.20 2,291,634 -0.07(-0.25%)
Sep 04, 2015 28.27 28.27 28.27 28.27 1,271,200 -0.29(-1.00%)
Sep 03, 2015 28.50 28.88 28.23 28.56 1,684,600 +0.25(+0.90%)
Sep 02, 2015 27.85 28.59 27.81 28.30 1,821,644 +0.70(+2.52%)
Sep 01, 2015 28.35 28.45 27.25 27.61 1,881,182 -1.18(-4.08%)
Aug 31, 2015 28.57 28.93 28.37 28.79 1,050,620 +0.12(+0.42%)
Aug 28, 2015 28.74 28.95 28.43 28.66 1,011,562 -0.15(-0.52%)
Aug 27, 2015 27.02 29.17 27.02 28.82 2,961,486 +2.15(+8.06%)
Aug 26, 2015 27.48 27.50 26.09 26.66 2,289,718 -0.32(-1.17%)
Aug 25, 2015 27.78 28.34 26.96 26.98 3,782,468 -0.12(-0.44%)
Aug 24, 2015 27.20 27.82 26.67 27.10 3,204,122 -1.30(-4.59%)
Aug 21, 2015 28.40 28.81 28.16 28.41 2,976,736 -0.38(-1.30%)
Aug 20, 2015 29.11 29.25 28.75 28.78 2,157,484 -0.34(-1.18%)
Aug 19, 2015 29.39 29.70 29.00 29.12 2,868,870 -0.41(-1.40%)
Aug 18, 2015 29.75 29.75 29.34 29.54 1,123,542 -0.21(-0.72%)
Aug 17, 2015 29.66 30.11 29.50 29.75 1,338,900 +0.04(+0.13%)
Aug 14, 2015 29.92 30.13 29.58 29.71 1,354,758 -0.34(-1.11%)
Aug 13, 2015 29.92 30.35 29.70 30.05 1,381,846 -0.10(-0.33%)
Aug 12, 2015 29.57 30.30 29.50 30.15 2,891,056 +0.30(+1.01%)
Aug 11, 2015 30.12 30.50 29.24 29.85 3,357,830 -0.54(-1.76%)
Aug 10, 2015 29.92 30.98 29.77 30.39 4,128,374 +0.55(+1.83%)
Aug 07, 2015 28.80 30.59 28.66 29.84 10,198,314 +1.06(+3.68%)
Aug 06, 2015 26.70 29.73 26.70 28.78 13,313,026 +4.23(+17.23%)
Aug 05, 2015 25.28 25.84 24.50 24.55 4,142,284 -0.60(-2.39%)
Aug 04, 2015 24.98 25.25 24.68 25.15 1,982,830 +0.25(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.