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 (%)
Mar 31, 2014 28.00 29.09 27.92 28.64 4,991,648 +0.81(+2.91%)
Mar 28, 2014 27.27 28.20 27.25 27.82 3,707,166 +0.61(+2.22%)
Mar 27, 2014 26.86 27.95 26.50 27.22 4,425,246 +0.52(+1.95%)
Mar 26, 2014 26.91 27.25 26.55 26.70 3,435,988 -0.05(-0.21%)
Mar 25, 2014 26.67 26.84 26.07 26.75 3,915,940 +0.32(+1.23%)
Mar 24, 2014 26.38 26.95 25.86 26.43 10,585,248 +1.66(+6.70%)
Mar 21, 2014 25.12 25.18 24.68 24.77 8,136,264 -0.62(-2.46%)
Mar 20, 2014 26.55 26.64 25.15 25.39 7,714,132 -0.96(-3.66%)
Mar 19, 2014 26.45 27.17 26.08 26.36 4,967,098 -0.07(-0.28%)
Mar 18, 2014 26.75 27.36 26.18 26.43 9,645,544 -0.32(-1.18%)
Mar 17, 2014 29.02 29.95 26.66 26.75 12,838,558 -2.27(-7.82%)
Mar 14, 2014 28.88 29.50 28.57 29.02 9,538,620 +0.36(+1.27%)
Mar 13, 2014 29.97 30.07 28.52 28.66 13,772,720 -1.63(-5.38%)
Mar 12, 2014 33.10 34.70 27.30 30.29 31,943,522 -2.41(-7.37%)
Mar 11, 2014 33.15 33.49 31.95 32.70 6,233,634 -0.38(-1.16%)
Mar 10, 2014 32.38 33.25 32.25 33.08 4,579,260 +0.71(+2.19%)
Mar 07, 2014 33.17 33.22 32.10 32.37 3,071,932 -0.59(-1.79%)
Mar 06, 2014 33.50 33.62 32.92 32.96 2,642,854 -0.17(-0.53%)
Mar 05, 2014 32.98 33.33 32.95 33.13 2,291,532 +0.20(+0.59%)
Mar 04, 2014 32.77 33.15 32.51 32.94 3,405,006 +0.44(+1.35%)
Mar 03, 2014 32.78 33.10 32.17 32.50 4,261,508 -0.80(-2.40%)
Feb 28, 2014 33.41 33.73 33.00 33.30 2,544,548 -0.19(-0.57%)
Feb 27, 2014 33.27 33.63 33.11 33.49 3,498,427 +0.33(+0.99%)
Feb 26, 2014 34.07 34.16 32.86 33.16 5,226,533 -0.86(-2.53%)
Feb 25, 2014 33.35 34.49 33.23 34.02 4,384,954 +0.67(+2.00%)
Feb 24, 2014 33.01 33.52 33.01 33.36 3,738,696 +0.14(+0.43%)
Feb 21, 2014 33.35 33.71 32.92 33.21 3,899,805 -0.11(-0.33%)
Feb 20, 2014 32.92 33.89 32.86 33.32 4,604,268 +0.38(+1.15%)
Feb 19, 2014 34.88 34.88 32.65 32.94 10,303,668 -1.37(-3.99%)
Feb 18, 2014 33.35 34.44 33.21 34.31 8,704,871 +1.26(+3.83%)
Feb 14, 2014 33.30 33.05 33.05 33.05 3,351,745 -0.25(-0.76%)
Feb 13, 2014 32.43 33.45 32.28 33.30 3,550,351 +0.65(+2.00%)
Feb 12, 2014 32.93 33.30 32.47 32.65 3,397,609 -0.30(-0.91%)
Feb 11, 2014 33.10 33.67 32.43 32.95 6,655,070 -0.52(-1.55%)
Feb 10, 2014 33.71 33.85 33.23 33.47 5,445,288 -0.07(-0.21%)
Feb 07, 2014 33.84 33.99 33.01 33.53 4,671,892 -0.23(-0.68%)
Feb 06, 2014 33.83 34.28 33.43 33.76 5,493,145 -0.03(-0.10%)
Feb 05, 2014 33.48 34.00 31.86 33.80 8,457,853 +0.31(+0.94%)
Feb 04, 2014 34.83 35.43 32.51 33.48 12,883,266 -0.87(-2.54%)
Feb 03, 2014 32.04 34.36 30.93 34.36 17,751,564 +2.31(+7.22%)
Jan 31, 2014 31.84 32.35 31.42 32.04 4,543,481 -0.20(-0.62%)
Jan 30, 2014 32.04 33.34 30.84 32.24 5,741,171 +0.97(+3.10%)
Jan 29, 2014 30.68 31.30 30.42 31.27 5,209,553 +0.14(+0.45%)
Jan 28, 2014 31.97 32.72 30.02 31.13 11,989,011 -0.76(-2.37%)
Jan 27, 2014 30.15 33.25 29.62 31.89 12,098,396 +1.99(+6.66%)
Jan 24, 2014 32.51 32.66 29.41 29.90 18,001,694 -2.92(-8.89%)
Jan 23, 2014 36.43 36.78 31.03 32.81 31,650,442 -3.79(-10.35%)
Jan 22, 2014 36.43 37.24 36.34 36.60 4,255,625 +0.29(+0.81%)
Jan 21, 2014 35.61 36.38 35.25 36.31 5,059,355 +1.36(+3.90%)
Jan 17, 2014 35.92 34.94 34.94 34.94 12,168,459 -0.71(-2.00%)
Jan 16, 2014 37.56 37.98 33.92 35.66 25,466,856 -3.86(-9.76%)
Jan 15, 2014 40.21 40.19 38.45 39.51 5,561,765 -0.70(-1.75%)
Jan 14, 2014 39.77 40.26 39.48 40.21 2,488,707 +0.47(+1.19%)
Jan 13, 2014 40.72 41.19 39.50 39.74 5,329,831 -0.98(-2.41%)
Jan 10, 2014 40.57 41.06 40.28 40.72 5,386,367 +0.15(+0.38%)
Jan 09, 2014 40.99 40.99 39.88 40.57 5,969,130 +0.09(+0.22%)
Jan 08, 2014 39.82 41.57 39.67 40.48 6,596,375 +0.83(+2.08%)
Jan 07, 2014 38.53 40.17 38.44 39.65 8,958,052 +1.15(+3.00%)
Jan 06, 2014 38.35 38.77 37.88 38.50 3,753,416 +0.12(+0.32%)
Jan 03, 2014 39.09 39.32 37.54 38.37 14,986,161 -1.36(-3.43%)
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.