Herbalife Ltd (NY: HLF )

7.165 +0.065 (+0.92%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 5.661 5.661 5.375 5.480 2,429,939 -0.16(-2.91%)
Jul 28, 2005 5.792 5.828 5.613 5.644 1,419,702 -0.15(-2.55%)
Jul 27, 2005 5.840 5.840 5.756 5.792 776,556 -0.04(-0.61%)
Jul 26, 2005 5.849 5.887 5.809 5.828 530,710 +0.04(+0.66%)
Jul 25, 2005 5.756 5.909 5.756 5.790 1,427,673 +0.07(+1.21%)
Jul 22, 2005 5.721 5.754 5.709 5.721 1,044,219 +0.03(+0.54%)
Jul 21, 2005 5.601 5.711 5.582 5.690 1,588,774 +0.09(+1.57%)
Jul 20, 2005 5.590 5.613 5.566 5.601 795,855 +0.04(+0.64%)
Jul 19, 2005 5.632 5.718 5.566 5.566 711,529 -0.01(-0.21%)
Jul 18, 2005 5.721 5.725 5.554 5.578 976,674 -0.06(-1.02%)
Jul 15, 2005 5.458 5.744 5.447 5.635 1,339,151 +0.22(+4.05%)
Jul 14, 2005 5.346 5.530 5.334 5.416 2,352,745 +0.08(+1.52%)
Jul 13, 2005 5.342 5.380 5.327 5.334 190,887 -0.00(-0.09%)
Jul 12, 2005 5.363 5.375 5.327 5.339 878,923 -0.01(-0.13%)
Jul 11, 2005 5.387 5.399 5.301 5.346 3,287,466 +0.17(+3.32%)
Jul 08, 2005 5.146 5.175 5.006 5.175 1,445,293 +0.03(+0.56%)
Jul 07, 2005 5.065 5.151 5.060 5.146 964,927 +0.09(+1.74%)
Jul 06, 2005 5.122 5.122 5.053 5.058 543,715 -0.06(-1.12%)
Jul 05, 2005 5.115 5.122 5.089 5.115 195,922 +0.01(+0.28%)
Jul 01, 2005 5.160 5.196 5.089 5.101 995,973 -0.05(-0.97%)
Jun 30, 2005 5.106 5.160 5.106 5.151 544,135 +0.05(+0.98%)
Jun 29, 2005 5.006 5.211 4.998 5.101 2,544,472 +0.13(+2.59%)
Jun 28, 2005 4.922 4.991 4.922 4.972 186,272 +0.03(+0.53%)
Jun 27, 2005 4.970 4.979 4.944 4.946 1,465,431 -0.01(-0.29%)
Jun 24, 2005 4.874 5.037 4.874 4.960 1,367,680 +0.09(+1.76%)
Jun 23, 2005 4.934 4.951 4.863 4.874 495,469 -0.01(-0.24%)
Jun 22, 2005 4.958 4.970 4.853 4.886 432,539 -0.05(-0.97%)
Jun 21, 2005 4.898 4.982 4.886 4.934 430,441 +0.00(+0.05%)
Jun 20, 2005 4.658 5.006 4.612 4.932 1,312,301 +0.27(+5.78%)
Jun 17, 2005 4.469 4.679 4.469 4.662 1,642,055 +0.20(+4.60%)
Jun 16, 2005 4.481 4.481 4.422 4.457 1,087,851 +0.04(+0.81%)
Jun 15, 2005 4.329 4.498 4.295 4.422 1,217,067 +0.12(+2.71%)
Jun 14, 2005 4.255 4.348 4.236 4.305 466,101 +0.07(+1.57%)
Jun 13, 2005 4.252 4.267 4.217 4.238 192,565 +0.00(+0.06%)
Jun 10, 2005 4.248 4.290 4.219 4.236 129,216 +0.00(+0.00%)
Jun 09, 2005 4.279 4.290 4.236 4.236 83,906 -0.04(-0.89%)
Jun 08, 2005 4.314 4.326 4.267 4.274 189,629 -0.06(-1.48%)
Jun 07, 2005 4.314 4.395 4.302 4.338 534,905 +0.04(+0.89%)
Jun 06, 2005 4.219 4.300 4.219 4.300 189,629 +0.05(+1.12%)
Jun 03, 2005 4.279 4.312 4.252 4.252 179,140 -0.04(-0.89%)
Jun 02, 2005 4.245 4.290 4.233 4.290 258,852 +0.08(+1.87%)
Jun 01, 2005 4.321 4.374 4.171 4.212 488,337 -0.11(-2.54%)
May 31, 2005 4.350 4.350 4.279 4.321 873,469 -0.03(-0.60%)
May 27, 2005 4.279 4.386 4.279 4.348 738,798 +0.10(+2.47%)
May 26, 2005 4.255 4.314 4.243 4.243 716,563 -0.01(-0.28%)
May 25, 2005 4.290 4.290 4.219 4.255 817,671 -0.02(-0.56%)
May 24, 2005 4.314 4.338 4.243 4.279 2,146,334 -0.04(-0.83%)
May 23, 2005 4.326 4.469 4.295 4.314 356,184 -0.02(-0.55%)
May 20, 2005 4.290 4.338 4.231 4.338 323,040 +0.05(+1.22%)
May 19, 2005 4.312 4.314 4.252 4.286 612,938 -0.03(-0.61%)
May 18, 2005 4.290 4.329 4.221 4.312 415,338 +0.09(+2.20%)
May 17, 2005 4.076 4.267 4.050 4.219 1,178,470 +0.18(+4.42%)
May 16, 2005 3.973 4.136 3.973 4.040 1,139,873 +0.07(+1.68%)
May 13, 2005 3.921 4.064 3.921 3.973 357,862 +0.03(+0.72%)
May 12, 2005 3.933 3.978 3.921 3.945 221,094 +0.02(+0.42%)
May 11, 2005 3.850 3.928 3.826 3.928 332,690 +0.11(+2.81%)
May 10, 2005 3.850 3.869 3.814 3.821 284,863 +0.01(+0.19%)
May 09, 2005 3.826 3.842 3.814 3.814 359,959 -0.01(-0.31%)
May 06, 2005 3.885 3.900 3.814 3.826 376,321 -0.06(-1.65%)
May 05, 2005 3.811 3.897 3.792 3.890 271,857 +0.08(+2.13%)
May 04, 2005 3.795 3.811 3.754 3.809 422,470 +0.04(+1.01%)
May 03, 2005 3.695 3.826 3.695 3.771 1,041,702 +0.23(+6.53%)
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.