Herbalife Ltd (NY: HLF )

7.030 +0.020 (+0.29%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.671 3.678 3.599 3.633 282,346 -0.04(-1.04%)
Mar 30, 2005 3.718 3.718 3.647 3.671 260,110 -0.06(-1.60%)
Mar 29, 2005 3.754 3.754 3.695 3.730 260,110 -0.02(-0.64%)
Mar 28, 2005 3.814 3.814 3.752 3.754 138,865 -0.06(-1.56%)
Mar 24, 2005 3.778 3.814 3.742 3.814 168,652 +0.02(+0.63%)
Mar 23, 2005 3.833 3.833 3.771 3.790 132,572 -0.03(-0.81%)
Mar 22, 2005 3.826 3.833 3.821 3.821 97,331 -0.00(-0.12%)
Mar 21, 2005 3.850 3.850 3.814 3.826 88,102 -0.00(-0.06%)
Mar 18, 2005 3.838 3.838 3.814 3.828 986,743 +0.01(+0.37%)
Mar 17, 2005 3.814 3.838 3.811 3.814 751,804 +0.00(+0.06%)
Mar 16, 2005 3.814 3.826 3.788 3.811 611,260 -0.00(-0.06%)
Mar 15, 2005 3.850 3.861 3.814 3.814 417,855 -0.04(-0.93%)
Mar 14, 2005 3.850 3.883 3.850 3.850 857,526 +0.00(+0.00%)
Mar 11, 2005 3.814 3.850 3.814 3.850 407,786 +0.04(+1.00%)
Mar 10, 2005 3.850 3.850 3.809 3.811 665,800 -0.04(-0.99%)
Mar 09, 2005 3.814 3.883 3.790 3.850 586,088 +0.04(+0.94%)
Mar 08, 2005 3.814 3.826 3.802 3.814 955,278 +0.00(+0.00%)
Mar 07, 2005 3.790 3.850 3.754 3.814 845,360 +0.02(+0.63%)
Mar 04, 2005 3.778 3.816 3.766 3.790 248,783 +0.02(+0.63%)
Mar 03, 2005 3.778 3.783 3.742 3.766 232,841 -0.01(-0.32%)
Mar 02, 2005 3.778 3.778 3.742 3.778 121,664 +0.00(+0.00%)
Mar 01, 2005 3.749 3.778 3.718 3.778 266,823 +0.02(+0.44%)
Feb 28, 2005 3.754 3.771 3.733 3.761 142,641 +0.00(+0.13%)
Feb 25, 2005 3.802 3.807 3.754 3.757 229,065 -0.05(-1.19%)
Feb 24, 2005 3.871 3.871 3.792 3.802 223,611 -0.07(-1.85%)
Feb 23, 2005 3.909 3.909 3.861 3.873 206,410 -0.04(-0.91%)
Feb 22, 2005 3.957 3.981 3.900 3.909 300,386 -0.02(-0.61%)
Feb 18, 2005 3.921 3.981 3.909 3.933 224,031 +0.00(+0.00%)
Feb 17, 2005 3.826 3.933 3.814 3.933 164,037 +0.12(+3.13%)
Feb 16, 2005 3.766 3.814 3.747 3.814 585,669 +0.03(+0.88%)
Feb 15, 2005 3.802 3.838 3.647 3.780 325,558 -0.01(-0.25%)
Feb 14, 2005 3.928 3.928 3.790 3.790 384,292 -0.14(-3.52%)
Feb 11, 2005 3.921 3.973 3.909 3.928 162,779 -0.01(-0.18%)
Feb 10, 2005 3.919 3.957 3.902 3.935 178,721 +0.02(+0.43%)
Feb 09, 2005 3.964 3.969 3.873 3.919 66,705 -0.05(-1.14%)
Feb 08, 2005 3.885 3.969 3.885 3.964 193,824 +0.08(+2.02%)
Feb 07, 2005 3.850 3.885 3.850 3.885 127,118 +0.05(+1.24%)
Feb 04, 2005 3.814 3.861 3.802 3.838 1,258,601 +0.02(+0.62%)
Feb 03, 2005 3.838 3.850 3.778 3.814 277,311 -0.03(-0.81%)
Feb 02, 2005 3.897 3.897 3.838 3.845 523,158 -0.05(-1.35%)
Feb 01, 2005 3.826 3.897 3.766 3.897 283,185 +0.07(+1.87%)
Jan 31, 2005 3.790 3.826 3.771 3.826 134,670 +0.06(+1.58%)
Jan 28, 2005 3.790 3.811 3.671 3.766 2,957,712 +0.00(+0.00%)
Jan 27, 2005 3.790 3.826 3.742 3.766 1,571,153 +0.00(+0.00%)
Jan 26, 2005 3.838 3.852 3.754 3.766 1,955,027 -0.07(-1.86%)
Jan 25, 2005 3.861 3.873 3.826 3.838 771,942 +0.00(+0.00%)
Jan 24, 2005 3.866 3.871 3.826 3.838 356,184 +0.00(+0.00%)
Jan 21, 2005 3.873 3.878 3.814 3.838 295,351 +0.00(+0.00%)
Jan 20, 2005 3.885 3.890 3.838 3.838 425,826 -0.01(-0.31%)
Jan 19, 2005 3.861 3.909 3.850 3.850 490,854 +0.02(+0.44%)
Jan 18, 2005 3.850 3.861 3.802 3.833 327,655 +0.02(+0.50%)
Jan 14, 2005 3.814 3.838 3.790 3.814 224,870 +0.01(+0.25%)
Jan 13, 2005 3.790 3.833 3.766 3.804 760,614 +0.05(+1.33%)
Jan 12, 2005 3.790 3.814 3.718 3.754 478,268 -0.04(-0.94%)
Jan 11, 2005 3.826 3.826 3.778 3.790 265,564 -0.02(-0.63%)
Jan 10, 2005 3.730 3.816 3.730 3.814 302,064 +0.08(+2.24%)
Jan 07, 2005 3.802 3.802 3.730 3.730 299,127 +0.00(+0.00%)
Jan 06, 2005 3.695 3.766 3.671 3.730 1,264,474 +0.01(+0.32%)
Jan 05, 2005 3.850 3.850 3.707 3.718 483,722 -0.09(-2.44%)
Jan 04, 2005 3.897 3.897 3.766 3.811 427,504 -0.01(-0.25%)
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.