Herbalife Ltd (NY: HLF )

7.030 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.925 4.977 4.756 4.761 3,808,297 -0.06(-1.34%)
Apr 29, 2009 4.550 4.968 4.509 4.826 4,911,676 +0.36(+8.07%)
Apr 28, 2009 4.593 4.701 4.447 4.466 5,230,376 -0.14(-3.03%)
Apr 27, 2009 4.917 4.944 4.588 4.605 7,074,039 -0.40(-7.97%)
Apr 24, 2009 4.778 5.047 4.713 5.004 4,983,722 +0.24(+5.04%)
Apr 23, 2009 4.442 4.792 4.415 4.764 5,347,551 +0.30(+6.67%)
Apr 22, 2009 4.326 4.535 4.228 4.466 4,135,347 +0.13(+3.05%)
Apr 21, 2009 4.141 4.338 4.141 4.334 2,349,630 +0.16(+3.80%)
Apr 20, 2009 4.451 4.451 4.173 4.175 3,184,014 -0.30(-6.71%)
Apr 17, 2009 4.360 4.514 4.334 4.475 2,263,123 +0.09(+2.14%)
Apr 16, 2009 4.322 4.487 4.278 4.382 3,963,332 +0.06(+1.39%)
Apr 15, 2009 4.461 4.547 4.240 4.322 3,864,694 -0.19(-4.31%)
Apr 14, 2009 4.459 4.552 4.329 4.516 4,408,814 +0.05(+1.18%)
Apr 13, 2009 4.235 4.521 4.156 4.463 3,711,528 +0.23(+5.33%)
Apr 09, 2009 4.038 4.264 4.036 4.238 2,543,679 +0.28(+7.04%)
Apr 08, 2009 3.947 3.990 3.810 3.959 2,591,181 +0.02(+0.55%)
Apr 07, 2009 4.072 4.086 3.937 3.937 2,866,409 -0.19(-4.60%)
Apr 06, 2009 4.120 4.216 4.043 4.127 3,313,823 +0.01(+0.18%)
Apr 03, 2009 4.089 4.139 4.036 4.120 2,231,015 +0.03(+0.76%)
Apr 02, 2009 3.877 4.110 3.860 4.089 3,990,074 +0.29(+7.59%)
Apr 01, 2009 3.575 3.817 3.534 3.800 3,265,613 +0.20(+5.61%)
Mar 31, 2009 3.671 3.680 3.575 3.599 4,045,069 +0.00(+0.00%)
Mar 30, 2009 3.699 3.726 3.538 3.599 2,684,611 -0.34(-8.71%)
Mar 26, 2009 3.808 3.964 3.699 3.942 4,704,194 +0.23(+6.28%)
Mar 25, 2009 3.526 3.735 3.493 3.709 3,811,798 +0.24(+6.85%)
Mar 24, 2009 3.536 3.553 3.438 3.471 3,432,046 -0.08(-2.30%)
Mar 23, 2009 3.411 3.555 3.411 3.553 2,989,028 +0.31(+9.47%)
Mar 20, 2009 3.356 3.363 3.149 3.245 3,557,538 -0.13(-3.77%)
Mar 19, 2009 3.325 3.390 3.279 3.373 2,376,501 +0.10(+2.93%)
Mar 18, 2009 3.231 3.303 3.195 3.277 2,844,071 +0.04(+1.19%)
Mar 17, 2009 3.286 3.301 3.171 3.238 2,584,267 -0.04(-1.32%)
Mar 16, 2009 3.363 3.438 3.260 3.281 2,060,686 -0.09(-2.71%)
Mar 13, 2009 3.265 3.404 3.219 3.373 0 +0.15(+4.70%)
Mar 12, 2009 3.176 3.317 3.130 3.221 4,796,042 +0.04(+1.28%)
Mar 11, 2009 3.027 3.209 3.020 3.181 5,527,713 +0.15(+4.91%)
Mar 10, 2009 2.979 3.113 2.979 3.032 3,815,677 +0.08(+2.77%)
Mar 09, 2009 3.092 3.096 2.912 2.950 2,958,844 -0.16(-5.10%)
Mar 06, 2009 3.089 3.190 3.010 3.108 0 -0.00(-0.05%)
Mar 05, 2009 3.286 3.307 3.058 3.110 3,202,955 -0.25(-7.46%)
Mar 04, 2009 3.370 3.445 3.351 3.361 3,423,566 +0.16(+4.95%)
Mar 02, 2009 3.188 3.238 3.135 3.202 6,095,735 -0.07(-2.27%)
Feb 27, 2009 3.464 3.464 3.171 3.277 0 -0.22(-6.38%)
Feb 26, 2009 3.495 3.792 3.495 3.500 5,829,821 +0.02(+0.69%)
Feb 25, 2009 4.187 4.187 3.378 3.476 16,189,175 -0.91(-20.79%)
Feb 24, 2009 4.336 4.453 4.309 4.388 3,410,779 +0.05(+1.10%)
Feb 23, 2009 4.659 4.668 4.316 4.340 3,791,198 -0.27(-5.92%)
Feb 20, 2009 4.551 4.668 4.494 4.613 2,510,007 +0.01(+0.26%)
Feb 19, 2009 4.800 4.891 4.570 4.601 3,121,733 -0.23(-4.76%)
Feb 18, 2009 4.721 4.872 4.637 4.831 1,846,928 +0.11(+2.38%)
Feb 17, 2009 4.807 4.831 4.692 4.719 1,692,016 -0.23(-4.74%)
Feb 13, 2009 5.020 5.080 4.908 4.953 1,626,281 -0.12(-2.36%)
Feb 12, 2009 4.920 5.092 4.795 5.073 2,707,357 +0.13(+2.61%)
Feb 11, 2009 4.932 5.011 4.905 4.944 1,396,379 +0.01(+0.24%)
Feb 10, 2009 4.972 5.018 4.838 4.932 1,817,199 -0.08(-1.53%)
Feb 09, 2009 5.035 5.085 4.999 5.008 1,485,743 -0.03(-0.52%)
Feb 06, 2009 4.984 5.123 4.939 5.035 1,760,959 +0.08(+1.69%)
Feb 05, 2009 5.023 5.051 4.877 4.951 4,311,484 -0.08(-1.66%)
Feb 04, 2009 5.008 5.238 5.006 5.035 1,472,264 +0.03(+0.57%)
Feb 03, 2009 4.908 5.039 4.853 5.006 1,785,424 +0.10(+2.00%)
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.