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 (%)
May 29, 2015 25.80 26.15 25.53 26.02 2,021,502 +0.16(+0.60%)
May 28, 2015 25.51 25.98 25.51 25.86 1,447,640 +0.18(+0.72%)
May 27, 2015 25.59 26.03 25.38 25.68 1,844,896 +0.14(+0.53%)
May 26, 2015 25.57 25.81 25.34 25.54 2,257,738 -0.23(-0.87%)
May 22, 2015 25.78 25.77 25.77 25.77 2,209,400 +0.12(+0.45%)
May 21, 2015 25.61 26.17 25.58 25.65 2,284,526 -0.10(-0.39%)
May 20, 2015 25.57 26.50 25.44 25.75 6,010,840 +0.12(+0.49%)
May 19, 2015 23.84 25.62 23.75 25.62 7,183,172 +1.79(+7.49%)
May 18, 2015 23.50 23.96 23.50 23.84 3,280,822 +0.16(+0.70%)
May 15, 2015 23.43 23.96 23.25 23.68 2,597,410 +0.48(+2.05%)
May 14, 2015 23.34 23.41 23.16 23.20 3,043,260 -0.04(-0.15%)
May 13, 2015 23.00 23.27 22.77 23.23 2,172,758 +0.27(+1.20%)
May 12, 2015 23.28 23.45 22.86 22.96 2,634,538 -0.37(-1.59%)
May 11, 2015 23.78 23.99 23.33 23.33 4,027,766 -0.45(-1.89%)
May 08, 2015 24.02 24.09 23.50 23.78 2,972,336 -0.12(-0.50%)
May 07, 2015 23.11 24.02 23.05 23.90 5,131,620 +0.55(+2.38%)
May 06, 2015 22.95 24.45 22.88 23.34 16,131,824 +3.30(+16.46%)
May 05, 2015 20.95 21.29 19.75 20.05 7,654,736 -0.99(-4.71%)
May 04, 2015 20.81 21.20 20.73 21.04 2,350,588 +0.23(+1.08%)
May 01, 2015 20.84 21.06 20.55 20.81 1,805,518 +0.05(+0.24%)
Apr 30, 2015 21.05 21.37 20.66 20.76 2,926,828 -0.39(-1.87%)
Apr 29, 2015 21.29 21.43 21.02 21.16 1,314,344 -0.22(-1.03%)
Apr 28, 2015 21.04 21.44 20.98 21.38 2,409,046 +0.32(+1.54%)
Apr 27, 2015 20.87 21.47 20.57 21.05 3,249,964 +0.50(+2.43%)
Apr 24, 2015 22.52 22.63 20.20 20.55 10,090,906 -1.88(-8.36%)
Apr 23, 2015 23.60 23.70 22.38 22.43 6,246,120 -0.89(-3.82%)
Apr 22, 2015 23.37 23.93 23.12 23.32 5,668,824 -0.06(-0.28%)
Apr 21, 2015 22.70 23.39 22.59 23.38 3,725,886 +0.70(+3.06%)
Apr 20, 2015 22.39 22.79 22.07 22.68 2,620,520 +0.35(+1.57%)
Apr 17, 2015 22.30 22.45 22.11 22.34 5,510,880 +0.06(+0.27%)
Apr 16, 2015 22.07 22.46 21.91 22.27 3,782,148 +0.15(+0.68%)
Apr 15, 2015 21.91 22.37 21.62 22.12 4,459,094 +0.57(+2.67%)
Apr 14, 2015 21.36 21.66 21.23 21.55 2,590,884 +0.13(+0.61%)
Apr 13, 2015 22.07 22.07 21.39 21.42 3,589,754 -0.49(-2.26%)
Apr 10, 2015 22.31 22.77 21.84 21.91 3,406,506 -0.43(-1.92%)
Apr 09, 2015 21.39 22.80 21.31 22.34 5,818,296 +0.97(+4.54%)
Apr 08, 2015 22.08 22.24 21.38 21.38 4,421,276 -0.58(-2.64%)
Apr 07, 2015 21.68 22.12 21.36 21.95 2,883,726 +0.28(+1.32%)
Apr 06, 2015 20.52 21.87 20.50 21.67 6,099,570 +0.22(+1.00%)
Apr 02, 2015 21.39 21.45 21.45 21.45 2,213,400 +0.22(+1.04%)
Apr 01, 2015 21.34 21.45 20.99 21.23 1,793,364 -0.14(-0.68%)
Mar 31, 2015 21.25 21.61 20.75 21.38 2,577,132 +0.02(+0.09%)
Mar 30, 2015 21.77 22.10 21.28 21.36 3,274,274 -0.23(-1.04%)
Mar 27, 2015 20.99 22.37 20.81 21.59 4,112,618 +0.66(+3.13%)
Mar 26, 2015 20.81 21.36 20.58 20.93 4,047,478 +0.23(+1.14%)
Mar 25, 2015 20.73 21.09 20.36 20.70 5,839,382 +0.07(+0.34%)
Mar 24, 2015 22.73 23.10 20.62 20.62 9,516,630 -1.87(-8.31%)
Mar 23, 2015 21.05 24.27 20.99 22.50 22,726,162 +1.45(+6.86%)
Mar 20, 2015 19.09 21.12 18.96 21.05 12,528,568 +2.08(+10.96%)
Mar 19, 2015 19.31 19.38 18.73 18.97 3,845,696 -0.41(-2.12%)
Mar 18, 2015 17.89 19.64 17.41 19.38 13,528,484 +2.16(+12.58%)
Mar 17, 2015 17.10 17.29 16.66 17.21 2,534,306 +0.11(+0.67%)
Mar 16, 2015 17.65 17.89 17.04 17.10 4,729,990 -0.88(-4.89%)
Mar 13, 2015 17.57 19.18 17.39 17.98 20,249,690 +1.36(+8.15%)
Mar 12, 2015 16.65 16.69 16.48 16.62 3,047,264 +0.07(+0.45%)
Mar 11, 2015 16.46 16.59 16.40 16.55 2,614,818 +0.04(+0.24%)
Mar 10, 2015 16.48 16.62 16.23 16.51 2,695,218 -0.02(-0.12%)
Mar 09, 2015 16.43 16.59 16.31 16.53 3,677,344 +0.19(+1.13%)
Mar 06, 2015 16.00 16.57 15.93 16.34 7,426,820 +0.45(+2.83%)
Mar 05, 2015 15.65 15.96 15.25 15.89 4,456,194 +0.17(+1.08%)
Mar 04, 2015 15.52 15.84 15.16 15.72 3,758,300 +0.11(+0.67%)
Mar 03, 2015 15.20 15.75 15.13 15.62 3,482,558 +0.40(+2.63%)
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.