Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herbalife Ltd (NY: HLF )

9.580 +0.200 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2007 9.456 9.663 9.419 9.633 6,048,100 +0.23(+2.40%)
Nov 29, 2007 9.387 9.477 9.293 9.408 4,515,103 -0.01(-0.12%)
Nov 28, 2007 9.044 9.449 8.938 9.419 5,935,092 +0.38(+4.15%)
Nov 27, 2007 9.035 9.113 8.934 9.044 1,507,004 +0.13(+1.45%)
Nov 26, 2007 8.899 9.201 8.851 8.915 2,903,857 +0.06(+0.68%)
Nov 23, 2007 8.925 8.925 8.786 8.855 1,011,869 +0.08(+0.86%)
Nov 21, 2007 8.950 8.950 8.628 8.780 3,122,062 -0.16(-1.80%)
Nov 20, 2007 9.371 9.371 8.812 8.941 5,222,707 -0.27(-2.97%)
Nov 19, 2007 9.203 9.300 9.175 9.214 6,011,589 +0.03(+0.33%)
Nov 16, 2007 9.109 9.267 9.030 9.184 4,656,254 +0.04(+0.43%)
Nov 15, 2007 8.789 9.254 8.734 9.145 8,264,012 +0.39(+4.47%)
Nov 14, 2007 8.529 8.835 8.336 8.754 5,379,614 +0.34(+4.05%)
Nov 13, 2007 8.616 8.637 8.250 8.414 7,877,959 -0.10(-1.14%)
Nov 12, 2007 8.908 9.072 8.462 8.510 5,047,653 -0.50(-5.52%)
Nov 09, 2007 8.773 9.173 8.745 9.007 5,921,183 +0.19(+2.17%)
Nov 08, 2007 8.814 9.109 8.757 8.816 6,484,871 +0.14(+1.62%)
Nov 07, 2007 9.063 9.063 8.122 8.676 26,247,840 -0.38(-4.17%)
Nov 06, 2007 9.226 9.279 8.768 9.053 14,787,202 +0.15(+1.68%)
Nov 05, 2007 9.870 9.893 8.448 8.904 35,772,892 -1.07(-10.73%)
Nov 02, 2007 9.948 10.01 9.826 9.974 1,820,732 +0.10(+1.03%)
Nov 01, 2007 10.01 10.17 9.790 9.872 3,568,009 -0.27(-2.68%)
Oct 31, 2007 9.780 10.34 9.778 10.14 5,809,914 +0.33(+3.33%)
Oct 30, 2007 9.824 9.876 9.711 9.817 2,757,394 -0.04(-0.37%)
Oct 29, 2007 9.836 9.946 9.663 9.854 4,756,766 +0.01(+0.14%)
Oct 26, 2007 9.819 9.898 9.663 9.840 2,187,573 +0.06(+0.56%)
Oct 25, 2007 9.778 9.872 9.679 9.785 3,299,832 -0.01(-0.12%)
Oct 24, 2007 9.912 10.07 9.675 9.796 3,563,228 -0.12(-1.16%)
Oct 23, 2007 10.18 10.18 9.893 9.912 2,661,772 -0.24(-2.38%)
Oct 22, 2007 10.12 10.29 10.02 10.15 1,447,371 -0.01(-0.14%)
Oct 19, 2007 10.36 10.41 10.09 10.17 1,829,859 -0.22(-2.13%)
Oct 18, 2007 10.19 10.45 10.19 10.39 2,051,529 +0.17(+1.69%)
Oct 17, 2007 10.30 10.34 10.11 10.22 2,372,732 -0.02(-0.20%)
Oct 16, 2007 10.30 10.35 10.20 10.24 3,220,727 -0.17(-1.61%)
Oct 15, 2007 10.40 10.53 10.31 10.40 2,420,544 -0.12(-1.09%)
Oct 12, 2007 10.31 10.53 10.31 10.52 3,461,521 +0.21(+2.05%)
Oct 11, 2007 10.37 10.39 10.24 10.31 1,529,954 +0.02(+0.22%)
Oct 10, 2007 10.18 10.38 10.18 10.28 2,043,705 +0.06(+0.54%)
Oct 09, 2007 10.35 10.35 10.09 10.23 2,171,057 -0.10(-0.94%)
Oct 08, 2007 10.26 10.35 10.24 10.33 1,343,491 +0.11(+1.08%)
Oct 05, 2007 10.34 10.39 10.20 10.22 1,307,415 -0.05(-0.47%)
Oct 04, 2007 10.36 10.40 10.22 10.26 2,406,635 -0.11(-1.04%)
Oct 03, 2007 10.47 10.57 10.30 10.37 1,991,982 -0.12(-1.16%)
Oct 02, 2007 10.49 10.53 10.34 10.49 4,205,200 -0.03(-0.28%)
Oct 01, 2007 10.46 10.59 10.38 10.52 5,866,852 +0.06(+0.62%)
Sep 28, 2007 10.50 10.50 10.35 10.46 1,760,751 +0.02(+0.15%)
Sep 27, 2007 10.35 10.51 10.30 10.44 2,760,437 +0.04(+0.35%)
Sep 26, 2007 10.31 10.41 10.20 10.41 2,484,436 +0.10(+0.94%)
Sep 25, 2007 10.31 10.35 10.25 10.31 2,653,079 -0.08(-0.75%)
Sep 24, 2007 10.16 10.41 10.15 10.39 5,785,573 +0.28(+2.75%)
Sep 21, 2007 10.24 10.29 10.01 10.11 3,282,447 -0.20(-1.90%)
Sep 20, 2007 9.891 10.30 9.831 10.30 7,831,452 +0.43(+4.36%)
Sep 19, 2007 9.661 9.902 9.559 9.875 3,576,702 +0.27(+2.78%)
Sep 18, 2007 9.373 9.652 9.364 9.608 1,845,072 +0.23(+2.50%)
Sep 17, 2007 9.456 9.537 9.355 9.373 2,305,362 -0.13(-1.38%)
Sep 14, 2007 9.610 9.663 9.385 9.504 2,542,679 -0.17(-1.74%)
Sep 13, 2007 9.792 9.870 9.663 9.672 1,651,220 -0.08(-0.78%)
Sep 12, 2007 9.755 9.863 9.704 9.748 1,675,995 -0.04(-0.40%)
Sep 11, 2007 9.635 9.842 9.635 9.787 2,403,592 +0.15(+1.58%)
Sep 10, 2007 9.631 9.721 9.509 9.635 1,831,598 -0.01(-0.12%)
Sep 07, 2007 9.518 9.663 9.490 9.647 3,985,704 +0.10(+1.04%)
Sep 06, 2007 9.606 9.629 9.484 9.548 3,668,412 +0.02(+0.22%)
Sep 05, 2007 9.484 9.631 9.438 9.527 5,967,690 +0.03(+0.31%)
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.