Herbalife Ltd (NY: HLF )

7.200 +0.100 (+1.41%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 5.662 5.860 5.285 5.829 5,186,772 +0.23(+4.13%)
Oct 30, 2008 5.994 6.163 5.524 5.598 4,577,603 -0.24(-4.17%)
Oct 29, 2008 5.715 6.070 5.617 5.841 3,607,080 +0.00(+0.08%)
Oct 28, 2008 4.925 5.846 4.871 5.836 7,529,753 +0.97(+20.02%)
Oct 27, 2008 5.013 5.037 4.701 4.863 7,952,970 -0.25(-4.81%)
Oct 24, 2008 5.746 5.746 5.109 5.109 6,800,582 -0.79(-13.42%)
Oct 23, 2008 6.800 6.800 5.571 5.901 11,231,655 -0.84(-12.43%)
Oct 22, 2008 7.175 7.175 6.497 6.738 3,296,442 -0.47(-6.52%)
Oct 21, 2008 7.266 7.349 7.118 7.208 2,158,299 -0.06(-0.79%)
Oct 20, 2008 7.051 7.266 6.931 7.266 1,360,618 +0.33(+4.82%)
Oct 17, 2008 7.279 7.279 6.877 6.931 2,626,926 -0.28(-3.94%)
Oct 16, 2008 6.889 7.218 6.504 7.215 4,103,385 +0.41(+6.03%)
Oct 15, 2008 7.402 7.402 6.745 6.805 2,808,817 -0.56(-7.55%)
Oct 14, 2008 7.504 7.583 7.237 7.361 4,525,743 +0.16(+2.25%)
Oct 13, 2008 6.917 7.249 6.917 7.199 4,744,925 +0.63(+9.51%)
Oct 10, 2008 7.027 7.187 6.442 6.574 9,776,676 -0.74(-10.11%)
Oct 09, 2008 8.067 8.289 7.187 7.313 6,005,114 -0.78(-9.61%)
Oct 08, 2008 8.187 8.482 7.955 8.091 5,751,901 -0.10(-1.17%)
Oct 07, 2008 8.809 8.809 8.187 8.187 3,976,577 -0.51(-5.85%)
Oct 06, 2008 8.890 9.017 8.351 8.695 4,913,572 -0.22(-2.46%)
Oct 03, 2008 9.096 9.246 8.914 8.914 2,843,158 -0.15(-1.66%)
Oct 02, 2008 9.258 9.258 9.003 9.065 3,786,493 -0.22(-2.41%)
Oct 01, 2008 9.401 9.423 9.167 9.289 2,199,635 -0.14(-1.49%)
Sep 30, 2008 9.306 9.449 9.112 9.430 4,583,500 +0.21(+2.33%)
Sep 29, 2008 9.542 9.580 9.115 9.215 3,202,483 -0.34(-3.57%)
Sep 26, 2008 9.764 9.776 9.496 9.556 0 -0.32(-3.26%)
Sep 25, 2008 9.845 10.07 9.785 9.878 4,920,776 +0.09(+0.95%)
Sep 24, 2008 9.893 9.912 9.687 9.785 4,068,809 -0.02(-0.19%)
Sep 23, 2008 9.592 9.900 9.520 9.804 6,091,533 +0.17(+1.73%)
Sep 22, 2008 9.921 9.921 9.609 9.637 2,833,741 -0.27(-2.72%)
Sep 19, 2008 9.809 10.15 9.726 9.907 0 +0.46(+4.87%)
Sep 18, 2008 9.506 9.592 9.024 9.446 5,752,727 +0.02(+0.25%)
Sep 17, 2008 9.890 9.928 9.351 9.423 3,649,870 -0.51(-5.12%)
Sep 16, 2008 9.828 10.14 9.745 9.931 3,067,356 -0.05(-0.45%)
Sep 15, 2008 10.09 10.20 9.785 9.976 3,375,820 -0.21(-2.02%)
Sep 12, 2008 10.34 10.47 10.12 10.18 3,514,412 -0.21(-2.07%)
Sep 11, 2008 10.36 10.58 10.31 10.40 3,149,525 -0.16(-1.51%)
Sep 10, 2008 10.57 10.68 10.43 10.56 6,160,517 +0.02(+0.16%)
Sep 09, 2008 10.86 10.86 10.54 10.54 4,673,485 -0.27(-2.49%)
Sep 08, 2008 10.74 10.85 10.50 10.81 4,409,396 +0.14(+1.27%)
Sep 05, 2008 10.83 10.86 10.38 10.67 0 -0.25(-2.25%)
Sep 04, 2008 10.91 11.02 10.79 10.92 2,774,731 -0.08(-0.69%)
Sep 03, 2008 11.09 11.10 10.82 10.99 4,187,377 -0.17(-1.50%)
Sep 02, 2008 11.29 11.56 11.12 11.16 4,863,279 -0.08(-0.68%)
Aug 29, 2008 11.10 11.31 11.04 11.24 2,880,458 +0.05(+0.47%)
Aug 28, 2008 11.13 11.26 10.88 11.19 3,100,038 +0.09(+0.82%)
Aug 27, 2008 10.94 11.11 10.94 11.10 2,828,912 +0.10(+0.91%)
Aug 26, 2008 11.17 11.21 10.89 10.99 6,543,325 -0.23(-2.06%)
Aug 25, 2008 11.60 11.63 11.16 11.23 4,490,149 -0.35(-3.05%)
Aug 22, 2008 11.32 11.63 11.25 11.58 7,671,065 +0.46(+4.16%)
Aug 21, 2008 10.83 11.18 10.68 11.12 7,069,487 +0.29(+2.71%)
Aug 20, 2008 10.64 10.86 10.51 10.82 3,164,517 +0.14(+1.34%)
Aug 19, 2008 10.90 11.06 10.62 10.68 5,338,932 -0.30(-2.69%)
Aug 18, 2008 11.06 11.20 10.82 10.98 3,146,763 -0.01(-0.06%)
Aug 15, 2008 11.09 11.10 10.72 10.98 0 -0.07(-0.67%)
Aug 14, 2008 11.05 11.08 10.91 11.06 2,430,510 -0.01(-0.07%)
Aug 13, 2008 11.20 11.27 10.93 11.06 3,557,814 -0.08(-0.71%)
Aug 12, 2008 10.88 11.20 10.86 11.14 6,195,817 +0.26(+2.43%)
Aug 11, 2008 10.88 10.98 10.84 10.88 3,801,240 +0.04(+0.37%)
Aug 08, 2008 10.72 10.95 10.61 10.84 2,924,959 +0.17(+1.56%)
Aug 07, 2008 10.99 11.00 10.42 10.67 6,558,810 -0.29(-2.67%)
Aug 06, 2008 10.68 10.96 10.39 10.96 12,558,608 +0.62(+5.97%)
Aug 05, 2008 10.44 10.66 10.34 10.35 5,934,430 -0.10(-0.96%)
Aug 04, 2008 10.27 10.58 10.25 10.45 4,846,458 +0.19(+1.86%)
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.