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 (%)
Dec 31, 2014 19.02 18.85 18.85 18.85 2,937,600 -0.17(-0.89%)
Dec 30, 2014 19.20 19.46 18.98 19.02 1,720,016 -0.24(-1.25%)
Dec 29, 2014 19.30 19.60 19.07 19.26 1,950,042 +0.05(+0.26%)
Dec 26, 2014 19.08 19.50 18.93 19.21 1,359,980 +0.22(+1.16%)
Dec 24, 2014 18.90 18.99 18.99 18.99 647,400 +0.10(+0.53%)
Dec 23, 2014 18.78 19.04 18.73 18.89 2,544,832 +0.15(+0.80%)
Dec 22, 2014 19.07 19.08 18.62 18.74 2,119,926 -0.24(-1.26%)
Dec 19, 2014 18.96 19.45 18.91 18.98 4,924,558 +0.03(+0.16%)
Dec 18, 2014 19.18 19.35 18.88 18.95 1,745,078 +0.08(+0.42%)
Dec 17, 2014 18.68 19.08 17.73 18.87 3,879,878 +0.19(+1.02%)
Dec 16, 2014 18.50 19.16 18.38 18.68 3,145,804 +0.10(+0.54%)
Dec 15, 2014 19.57 19.64 18.55 18.58 2,434,482 -0.82(-4.20%)
Dec 12, 2014 20.10 20.36 19.34 19.39 2,592,752 -0.96(-4.72%)
Dec 11, 2014 20.19 20.62 20.18 20.36 1,937,708 +0.16(+0.77%)
Dec 10, 2014 20.80 21.05 20.16 20.20 3,337,908 -0.77(-3.65%)
Dec 09, 2014 20.75 21.30 20.58 20.96 2,708,986 -0.02(-0.10%)
Dec 08, 2014 21.29 21.32 20.82 20.98 2,936,310 -0.32(-1.50%)
Dec 05, 2014 21.50 21.50 21.09 21.30 3,552,156 -0.12(-0.56%)
Dec 04, 2014 20.91 21.43 20.88 21.43 3,206,332 +0.39(+1.83%)
Dec 03, 2014 21.18 21.34 20.89 21.04 3,108,730 -0.15(-0.71%)
Dec 02, 2014 20.86 21.57 20.82 21.19 3,409,996 +0.34(+1.61%)
Dec 01, 2014 21.30 21.45 20.80 20.86 4,916,656 -0.77(-3.56%)
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%)
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.