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

Herbalife Ltd (NY: HLF )

8.880 -0.320 (-3.48%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Oct 31, 2006 8.352 8.423 8.294 8.421 872,334 +0.12(+1.38%)
Oct 30, 2006 8.202 8.319 8.108 8.306 1,531,258 +0.07(+0.89%)
Oct 27, 2006 8.329 8.375 8.193 8.232 472,025 -0.06(-0.75%)
Oct 26, 2006 8.306 8.363 8.181 8.294 670,224 +0.02(+0.28%)
Oct 25, 2006 8.306 8.317 8.269 8.271 1,173,979 -0.03(-0.42%)
Oct 24, 2006 8.386 8.398 8.283 8.306 823,654 -0.10(-1.15%)
Oct 23, 2006 8.474 8.508 8.306 8.402 622,847 -0.13(-1.51%)
Oct 20, 2006 8.605 8.628 8.478 8.531 438,557 -0.13(-1.54%)
Oct 19, 2006 8.658 8.676 8.540 8.665 670,658 +0.02(+0.21%)
Oct 18, 2006 8.529 8.648 8.529 8.646 582,860 +0.14(+1.65%)
Oct 17, 2006 8.499 8.513 8.375 8.506 1,627,314 +0.05(+0.63%)
Oct 16, 2006 8.556 8.559 8.441 8.453 2,235,819 -0.10(-1.21%)
Oct 13, 2006 8.660 8.685 8.536 8.556 1,050,539 -0.11(-1.22%)
Oct 12, 2006 8.766 8.805 8.653 8.662 540,265 -0.12(-1.36%)
Oct 11, 2006 8.784 8.812 8.706 8.782 285,562 -0.02(-0.26%)
Oct 10, 2006 8.582 8.832 8.568 8.805 612,416 +0.12(+1.38%)
Oct 09, 2006 8.699 8.731 8.639 8.685 250,356 -0.05(-0.55%)
Oct 06, 2006 8.757 8.766 8.662 8.734 638,060 -0.07(-0.78%)
Oct 05, 2006 8.766 8.837 8.688 8.803 337,285 +0.06(+0.68%)
Oct 04, 2006 8.547 8.791 8.540 8.743 772,366 +0.20(+2.29%)
Oct 03, 2006 8.628 8.628 8.522 8.547 911,452 -0.08(-0.93%)
Oct 02, 2006 8.704 8.724 8.616 8.628 880,592 -0.09(-1.00%)
Sep 29, 2006 8.660 8.731 8.554 8.715 933,619 +0.06(+0.66%)
Sep 28, 2006 8.766 8.766 8.628 8.658 1,054,016 -0.11(-1.23%)
Sep 27, 2006 8.513 8.789 8.421 8.766 2,856,059 +0.27(+3.14%)
Sep 26, 2006 8.428 8.513 8.352 8.499 1,468,234 +0.05(+0.57%)
Sep 25, 2006 8.444 8.494 8.306 8.451 733,682 +0.02(+0.19%)
Sep 22, 2006 8.402 8.490 8.388 8.434 666,747 -0.01(-0.11%)
Sep 21, 2006 8.490 8.499 8.398 8.444 1,204,838 -0.05(-0.62%)
Sep 20, 2006 8.296 8.616 8.283 8.497 2,862,144 +0.20(+2.41%)
Sep 19, 2006 8.053 8.375 8.039 8.296 5,102,310 +0.77(+10.28%)
Sep 18, 2006 7.418 7.599 7.344 7.523 2,163,668 +0.16(+2.19%)
Sep 15, 2006 7.521 7.521 7.330 7.362 2,704,802 -0.16(-2.14%)
Sep 14, 2006 7.627 7.627 7.512 7.523 1,377,828 -0.13(-1.65%)
Sep 13, 2006 7.719 7.747 7.625 7.650 1,563,856 -0.07(-0.92%)
Sep 12, 2006 7.592 7.788 7.579 7.721 721,512 +0.11(+1.48%)
Sep 11, 2006 7.537 7.657 7.422 7.608 767,150 +0.01(+0.18%)
Sep 08, 2006 7.512 7.684 7.512 7.595 685,436 +0.13(+1.69%)
Sep 07, 2006 7.553 7.553 7.383 7.468 1,890,275 -0.13(-1.73%)
Sep 06, 2006 7.638 7.661 7.567 7.599 620,239 -0.11(-1.40%)
Sep 05, 2006 7.604 7.719 7.553 7.707 1,326,539 +0.09(+1.18%)
Sep 01, 2006 7.539 7.668 7.491 7.618 725,424 +0.10(+1.35%)
Aug 31, 2006 7.558 7.558 7.365 7.516 796,271 -0.05(-0.70%)
Aug 30, 2006 7.454 7.579 7.422 7.569 935,358 +0.16(+2.14%)
Aug 29, 2006 7.397 7.413 7.240 7.411 1,494,313 +0.04(+0.50%)
Aug 28, 2006 7.286 7.397 7.273 7.374 476,372 +0.02(+0.25%)
Aug 25, 2006 7.006 7.374 7.006 7.355 1,120,517 +0.19(+2.63%)
Aug 24, 2006 7.137 7.178 7.052 7.167 969,260 +0.04(+0.58%)
Aug 23, 2006 7.268 7.282 7.019 7.125 665,008 -0.09(-1.18%)
Aug 22, 2006 7.351 7.362 7.089 7.210 802,791 +0.00(+0.06%)
Aug 21, 2006 7.296 7.351 7.146 7.206 906,671 -0.08(-1.07%)
Aug 18, 2006 7.328 7.349 7.236 7.284 1,152,681 -0.02(-0.28%)
Aug 17, 2006 7.227 7.360 7.151 7.305 2,488,348 +0.11(+1.57%)
Aug 16, 2006 7.063 7.201 7.040 7.192 1,918,962 +0.20(+2.93%)
Aug 15, 2006 6.971 7.038 6.925 6.987 2,144,109 +0.11(+1.57%)
Aug 14, 2006 6.661 6.879 6.661 6.879 1,796,826 +0.20(+3.07%)
Aug 11, 2006 6.633 6.704 6.380 6.674 2,339,699 +0.04(+0.59%)
Aug 10, 2006 6.633 6.651 6.396 6.635 2,168,883 -0.11(-1.67%)
Aug 09, 2006 6.902 6.950 6.691 6.748 1,316,108 -0.11(-1.58%)
Aug 08, 2006 6.833 6.909 6.734 6.856 1,821,601 +0.01(+0.17%)
Aug 07, 2006 7.109 7.121 6.720 6.845 4,650,278 -0.23(-3.22%)
Aug 04, 2006 7.592 7.673 6.881 7.072 4,315,166 -0.38(-5.12%)
Aug 03, 2006 7.753 7.889 7.454 7.454 5,133,170 -0.14(-1.82%)
Aug 02, 2006 8.280 8.306 7.592 7.592 3,639,726 -0.68(-8.26%)
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.