Skip to main content

Herbalife Ltd (NY: HLF )

10.05 +0.58 (+6.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 45.50 45.50 44.33 44.36 1,003,716 -0.92(-2.03%)
Mar 30, 2021 44.79 45.38 44.55 45.28 513,647 +0.48(+1.07%)
Mar 29, 2021 44.61 45.14 44.00 44.80 721,979 -0.10(-0.22%)
Mar 26, 2021 44.89 45.63 44.13 44.90 733,300 -0.05(-0.11%)
Mar 25, 2021 44.07 45.04 44.00 44.95 628,383 +0.92(+2.09%)
Mar 24, 2021 45.54 45.92 44.00 44.03 818,745 -1.48(-3.25%)
Mar 23, 2021 46.12 46.65 45.45 45.51 873,073 -0.79(-1.71%)
Mar 22, 2021 45.95 46.79 44.75 46.30 987,775 +0.51(+1.11%)
Mar 19, 2021 45.69 46.89 45.50 45.79 2,900,800 +0.39(+0.86%)
Mar 18, 2021 46.13 46.13 45.14 45.40 1,475,556 -1.00(-2.16%)
Mar 17, 2021 46.39 46.94 45.99 46.40 1,046,425 -0.21(-0.45%)
Mar 16, 2021 47.54 47.54 45.45 46.61 1,676,997 -0.74(-1.56%)
Mar 15, 2021 47.01 47.49 46.28 47.35 831,876 +0.14(+0.30%)
Mar 12, 2021 46.81 47.53 46.59 47.21 614,600 +0.12(+0.25%)
Mar 11, 2021 46.99 47.29 46.32 47.09 1,224,952 +0.42(+0.90%)
Mar 10, 2021 46.50 47.31 46.07 46.67 1,585,944 +0.15(+0.32%)
Mar 09, 2021 47.85 47.98 46.13 46.52 1,304,060 -0.75(-1.59%)
Mar 08, 2021 47.29 47.76 46.77 47.27 1,232,260 -0.21(-0.44%)
Mar 05, 2021 46.30 47.59 45.25 47.48 1,148,500 +1.66(+3.62%)
Mar 04, 2021 46.00 46.86 45.33 45.82 1,081,397 -0.44(-0.95%)
Mar 03, 2021 46.76 47.44 46.13 46.26 854,129 -0.26(-0.56%)
Mar 02, 2021 45.53 46.95 45.50 46.52 1,000,020 +1.10(+2.42%)
Mar 01, 2021 45.50 45.83 44.75 45.42 788,480 +0.44(+0.98%)
Feb 26, 2021 44.70 45.20 44.06 44.98 1,361,400 +0.20(+0.45%)
Feb 25, 2021 45.44 45.52 44.00 44.78 1,060,531 -0.64(-1.41%)
Feb 24, 2021 45.29 45.85 44.84 45.42 1,456,992 -0.12(-0.26%)
Feb 23, 2021 45.01 45.97 43.22 45.54 2,275,810 +0.26(+0.57%)
Feb 22, 2021 48.02 48.17 45.11 45.28 2,177,522 -3.05(-6.31%)
Feb 19, 2021 50.06 50.59 48.14 48.33 2,628,100 -1.48(-2.97%)
Feb 18, 2021 52.69 52.76 47.50 49.81 4,891,223 -5.68(-10.24%)
Feb 17, 2021 55.81 56.55 55.04 55.49 1,219,756 -0.15(-0.27%)
Feb 16, 2021 55.61 56.44 55.12 55.64 668,271 +0.03(+0.05%)
Feb 12, 2021 56.44 56.53 55.05 55.61 427,500 -1.05(-1.85%)
Feb 11, 2021 58.05 58.31 56.10 56.66 1,041,832 -1.54(-2.65%)
Feb 10, 2021 56.99 59.00 56.21 58.20 1,831,834 +1.56(+2.75%)
Feb 09, 2021 55.00 56.66 54.54 56.64 1,063,852 +0.81(+1.45%)
Feb 08, 2021 53.84 56.00 53.78 55.83 1,860,067 +1.98(+3.68%)
Feb 05, 2021 54.77 55.10 53.71 53.85 1,042,100 -0.72(-1.32%)
Feb 04, 2021 54.41 54.80 53.96 54.57 753,625 +0.27(+0.50%)
Feb 03, 2021 53.89 54.41 53.33 54.30 831,082 +1.20(+2.26%)
Feb 02, 2021 51.50 53.59 51.09 53.10 1,437,637 +2.04(+4.00%)
Feb 01, 2021 51.50 51.58 50.34 51.06 720,981 +0.10(+0.20%)
Jan 29, 2021 51.60 51.85 50.74 50.96 960,600 -0.65(-1.26%)
Jan 28, 2021 49.00 52.22 48.90 51.61 1,478,176 +2.93(+6.02%)
Jan 27, 2021 49.46 49.86 48.29 48.68 968,210 -1.36(-2.72%)
Jan 26, 2021 49.79 50.20 48.72 50.04 490,263 +0.31(+0.62%)
Jan 25, 2021 49.60 51.60 49.15 49.73 900,164 +0.07(+0.14%)
Jan 22, 2021 50.25 50.42 49.60 49.66 461,300 -0.90(-1.78%)
Jan 21, 2021 51.16 51.39 50.40 50.56 451,202 -0.47(-0.92%)
Jan 20, 2021 51.50 51.77 50.77 51.03 406,187 -0.36(-0.70%)
Jan 19, 2021 50.67 51.81 50.37 51.39 855,005 +1.20(+2.39%)
Jan 15, 2021 50.34 50.53 49.70 50.19 651,400 +0.00(+0.00%)
Jan 14, 2021 50.41 50.91 50.06 50.19 446,070 +0.09(+0.18%)
Jan 13, 2021 50.72 51.00 49.92 50.10 491,415 -0.18(-0.36%)
Jan 12, 2021 51.03 51.44 50.04 50.28 649,389 -0.82(-1.60%)
Jan 11, 2021 50.72 51.58 50.64 51.10 842,678 -0.22(-0.43%)
Jan 08, 2021 52.87 52.90 50.58 51.32 1,198,100 -1.26(-2.40%)
Jan 07, 2021 53.95 54.40 52.36 52.58 677,659 -1.22(-2.27%)
Jan 06, 2021 52.42 54.24 52.40 53.80 1,251,847 +1.37(+2.61%)
Jan 05, 2021 49.81 52.70 49.41 52.43 2,224,383 +2.54(+5.09%)
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.