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 (%)
Nov 28, 2014 21.71 21.84 21.50 21.62 3,609,626 -0.07(-0.32%)
Nov 26, 2014 21.00 21.70 21.70 21.70 7,444,400 +0.70(+3.33%)
Nov 25, 2014 20.54 21.08 20.54 21.00 5,655,490 +0.46(+2.24%)
Nov 24, 2014 20.43 20.68 20.00 20.54 3,297,062 +0.11(+0.54%)
Nov 21, 2014 20.00 20.90 20.00 20.43 5,058,298 +0.46(+2.28%)
Nov 20, 2014 19.23 19.98 19.17 19.97 5,323,054 +0.64(+3.31%)
Nov 19, 2014 19.27 19.55 19.05 19.33 3,590,974 +0.17(+0.89%)
Nov 18, 2014 19.20 19.29 19.00 19.16 3,727,380 -0.09(-0.47%)
Nov 17, 2014 19.25 19.35 19.05 19.25 4,268,368 +0.00(+0.00%)
Nov 14, 2014 18.59 19.38 18.52 19.25 6,831,658 +0.32(+1.72%)
Nov 13, 2014 18.86 19.04 18.80 18.93 3,202,494 +0.02(+0.11%)
Nov 12, 2014 18.75 19.10 18.48 18.91 5,730,414 +0.13(+0.69%)
Nov 11, 2014 19.11 19.24 18.61 18.77 4,286,268 -0.30(-1.55%)
Nov 10, 2014 18.75 19.20 18.75 19.07 5,239,746 +0.32(+1.71%)
Nov 07, 2014 20.00 20.14 18.67 18.75 11,581,144 -1.25(-6.23%)
Nov 06, 2014 20.02 20.43 19.72 20.00 8,030,686 +0.11(+0.53%)
Nov 05, 2014 22.00 22.13 19.80 19.89 16,406,754 -2.24(-10.12%)
Nov 04, 2014 23.96 24.35 22.01 22.13 25,748,566 -5.82(-20.82%)
Nov 03, 2014 26.55 28.37 26.50 27.95 16,009,762 +1.72(+6.56%)
Oct 31, 2014 25.51 26.48 25.49 26.23 4,364,796 +0.95(+3.76%)
Oct 30, 2014 25.07 25.38 24.73 25.28 2,000,354 +0.31(+1.24%)
Oct 29, 2014 25.00 25.41 24.58 24.97 2,811,420 +0.18(+0.75%)
Oct 28, 2014 25.20 25.25 24.32 24.79 3,900,374 -0.21(-0.86%)
Oct 27, 2014 25.77 25.80 24.93 25.00 2,758,184 -0.80(-3.10%)
Oct 24, 2014 25.48 26.28 25.32 25.80 2,532,554 +0.19(+0.72%)
Oct 23, 2014 25.25 25.70 24.88 25.61 2,384,092 +0.84(+3.41%)
Oct 22, 2014 26.16 26.20 24.77 24.77 4,831,322 -1.64(-6.19%)
Oct 21, 2014 23.68 26.61 23.65 26.41 5,710,872 +2.85(+12.10%)
Oct 20, 2014 23.20 23.55 22.52 23.55 2,901,960 +0.84(+3.70%)
Oct 17, 2014 23.77 23.95 22.66 22.71 2,285,498 -0.73(-3.09%)
Oct 16, 2014 23.25 24.10 23.25 23.44 2,103,218 -0.55(-2.31%)
Oct 15, 2014 23.52 24.18 22.52 24.00 3,092,594 +0.02(+0.08%)
Oct 14, 2014 22.19 23.98 21.91 23.98 5,231,436 +2.07(+9.45%)
Oct 13, 2014 23.17 23.55 21.80 21.91 2,885,512 -1.31(-5.66%)
Oct 10, 2014 21.65 23.25 21.65 23.22 6,657,412 +1.30(+5.93%)
Oct 09, 2014 22.70 22.73 21.74 21.92 2,997,806 -0.63(-2.82%)
Oct 08, 2014 22.62 23.00 21.60 22.55 4,275,136 -0.29(-1.25%)
Oct 07, 2014 23.36 24.01 22.52 22.84 8,236,802 -0.81(-3.42%)
Oct 06, 2014 22.70 24.52 22.55 23.65 7,305,962 +1.34(+6.03%)
Oct 03, 2014 22.00 22.54 21.88 22.30 6,649,836 +0.46(+2.11%)
Oct 02, 2014 21.68 21.95 21.39 21.84 2,349,226 +0.03(+0.14%)
Oct 01, 2014 21.87 22.11 21.69 21.82 2,277,936 -0.06(-0.27%)
Sep 30, 2014 21.50 21.99 21.08 21.88 3,832,142 +0.38(+1.77%)
Sep 29, 2014 21.82 21.98 21.45 21.50 1,360,286 -0.40(-1.85%)
Sep 26, 2014 21.80 21.99 21.34 21.90 2,052,990 +0.14(+0.64%)
Sep 25, 2014 22.27 22.39 21.75 21.76 2,287,528 -0.49(-2.20%)
Sep 24, 2014 22.04 22.62 21.75 22.25 3,643,252 +0.20(+0.93%)
Sep 23, 2014 20.61 22.50 20.38 22.05 10,308,158 +1.94(+9.65%)
Sep 22, 2014 22.38 22.38 19.32 20.11 10,079,940 -2.31(-10.31%)
Sep 19, 2014 22.91 23.00 22.30 22.41 5,335,810 -0.41(-1.82%)
Sep 18, 2014 22.66 23.07 22.66 22.83 2,861,478 +0.22(+0.97%)
Sep 17, 2014 22.39 22.75 22.38 22.61 1,553,754 +0.23(+1.05%)
Sep 16, 2014 22.57 22.60 22.25 22.38 2,107,252 -0.29(-1.26%)
Sep 15, 2014 22.91 23.12 22.56 22.66 2,849,602 -0.36(-1.54%)
Sep 12, 2014 22.95 23.11 22.86 23.02 2,244,184 -0.09(-0.41%)
Sep 11, 2014 22.64 23.30 22.64 23.11 3,101,714 +0.23(+1.01%)
Sep 10, 2014 23.27 23.27 22.64 22.88 4,263,086 -0.37(-1.57%)
Sep 09, 2014 24.25 24.35 23.12 23.25 6,752,750 -1.14(-4.68%)
Sep 08, 2014 24.85 25.03 24.33 24.39 2,393,348 -0.52(-2.09%)
Sep 05, 2014 24.69 24.93 24.48 24.91 1,314,460 +0.26(+1.05%)
Sep 04, 2014 24.89 25.05 24.55 24.64 1,417,130 -0.25(-1.00%)
Sep 03, 2014 24.99 25.24 24.20 24.89 2,947,390 -0.08(-0.32%)
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.