Herbalife Ltd (NY: HLF )

47.26 USD +1.24 (+2.69%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 46.01 47.57 45.87 47.26 776,374 +1.24(+2.69%)
Oct 21, 2021 45.57 46.63 45.54 46.02 931,084 +0.53(+1.17%)
Oct 20, 2021 44.79 45.98 44.77 45.49 821,914 +0.82(+1.84%)
Oct 19, 2021 44.19 44.69 43.63 44.67 1,047,267 +0.70(+1.59%)
Oct 18, 2021 43.49 44.08 43.19 43.97 848,450 +0.48(+1.10%)
Oct 15, 2021 43.69 44.08 43.43 43.49 405,461 -0.16(-0.37%)
Oct 14, 2021 43.71 43.76 43.39 43.65 367,669 +0.36(+0.83%)
Oct 13, 2021 43.13 43.39 42.84 43.29 361,734 +0.30(+0.70%)
Oct 12, 2021 43.41 43.78 42.78 42.99 302,997 -0.23(-0.53%)
Oct 11, 2021 43.17 43.67 42.69 43.22 458,759 +0.19(+0.44%)
Oct 08, 2021 43.39 43.55 42.97 43.03 335,282 -0.30(-0.69%)
Oct 07, 2021 42.76 43.81 42.76 43.33 890,723 +0.71(+1.67%)
Oct 06, 2021 42.91 43.01 42.03 42.62 897,417 -0.48(-1.11%)
Oct 05, 2021 42.63 43.47 42.44 43.10 1,112,911 +0.41(+0.96%)
Oct 04, 2021 43.00 43.45 42.57 42.69 1,257,993 -0.61(-1.41%)
Oct 01, 2021 42.54 43.51 42.47 43.30 774,882 +0.92(+2.17%)
Sep 30, 2021 43.94 44.10 42.36 42.38 1,334,683 -1.56(-3.55%)
Sep 29, 2021 43.76 44.86 43.56 43.94 1,028,678 +0.17(+0.39%)
Sep 28, 2021 43.95 44.22 43.47 43.77 1,020,762 -0.28(-0.64%)
Sep 27, 2021 43.90 45.28 43.83 44.05 1,372,885 +0.13(+0.30%)
Sep 24, 2021 43.68 43.95 43.25 43.92 1,699,823 +0.40(+0.92%)
Sep 23, 2021 43.94 44.80 43.42 43.52 1,480,888 -0.26(-0.59%)
Sep 22, 2021 44.03 44.80 43.52 43.78 1,582,212 -0.35(-0.79%)
Sep 21, 2021 44.91 45.20 43.66 44.13 2,202,410 -0.01(-0.02%)
Sep 20, 2021 43.44 44.74 43.18 44.14 2,028,257 -0.25(-0.56%)
Sep 17, 2021 42.51 44.95 42.33 44.39 3,423,504 +1.59(+3.71%)
Sep 16, 2021 42.13 43.44 42.00 42.80 2,046,182 +0.47(+1.11%)
Sep 15, 2021 42.57 44.14 41.31 42.33 4,664,638 -0.45(-1.05%)
Sep 14, 2021 48.10 49.09 42.50 42.78 10,001,628 -11.46(-21.13%)
Sep 13, 2021 54.01 54.38 53.75 54.24 1,043,172 +0.75(+1.40%)
Sep 10, 2021 52.46 54.10 52.25 53.49 689,454 +0.92(+1.75%)
Sep 09, 2021 54.13 54.45 52.42 52.57 1,491,195 -1.44(-2.67%)
Sep 08, 2021 53.30 54.39 53.12 54.01 1,394,267 +0.43(+0.80%)
Sep 07, 2021 52.83 53.89 52.58 53.58 807,595 +0.75(+1.42%)
Sep 03, 2021 51.92 52.85 51.58 52.83 417,527 +0.85(+1.64%)
Sep 02, 2021 51.91 52.14 51.59 51.98 500,360 +0.21(+0.41%)
Sep 01, 2021 51.42 51.79 51.00 51.77 526,876 +0.43(+0.84%)
Aug 31, 2021 51.04 51.43 50.89 51.34 692,633 +0.16(+0.31%)
Aug 30, 2021 52.00 52.05 50.99 51.18 743,432 -0.82(-1.58%)
Aug 27, 2021 51.60 52.25 51.57 52.00 820,371 +0.46(+0.89%)
Aug 26, 2021 50.58 51.91 50.40 51.54 1,126,720 +0.97(+1.92%)
Aug 25, 2021 49.65 50.80 49.65 50.57 1,133,438 +0.82(+1.65%)
Aug 24, 2021 49.65 49.95 49.39 49.75 766,038 +0.11(+0.22%)
Aug 23, 2021 49.16 49.83 48.65 49.64 973,316 +0.65(+1.33%)
Aug 20, 2021 48.25 49.22 48.17 48.99 1,005,017 +0.71(+1.47%)
Aug 19, 2021 47.50 48.42 47.10 48.28 551,879 +0.47(+0.98%)
Aug 18, 2021 49.09 49.46 47.78 47.81 678,864 -0.48(-0.99%)
Aug 17, 2021 48.10 48.41 48.01 48.29 400,151 -0.21(-0.43%)
Aug 16, 2021 49.20 49.20 48.48 48.50 429,065 -0.83(-1.68%)
Aug 13, 2021 48.87 49.37 48.57 49.33 366,692 +0.32(+0.65%)
Aug 12, 2021 48.69 49.15 48.30 49.01 504,191 +0.31(+0.64%)
Aug 11, 2021 48.12 48.81 47.71 48.70 630,377 +0.48(+1.00%)
Aug 10, 2021 48.92 48.97 47.81 48.22 971,019 +0.52(+1.09%)
Aug 09, 2021 48.20 48.66 47.51 47.70 635,137 -0.21(-0.44%)
Aug 06, 2021 47.73 47.95 47.19 47.91 604,121 +0.33(+0.69%)
Aug 05, 2021 48.04 48.52 47.36 47.58 847,562 -0.08(-0.17%)
Aug 04, 2021 49.85 50.65 47.51 47.66 1,396,911 -3.11(-6.13%)
Aug 03, 2021 50.47 50.96 50.10 50.77 667,456 +0.24(+0.47%)
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.