Herbalife Ltd (NY: HLF )

7.010 -0.090 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 13.48 13.62 13.16 13.48 5,228 +0.07(+0.51%)
Aug 30, 2010 13.33 13.43 13.13 13.41 2,854,738 +0.08(+0.64%)
Aug 27, 2010 13.33 13.46 12.79 13.33 2,787,240 +0.45(+3.50%)
Aug 26, 2010 13.02 13.31 12.86 12.88 1,827,378 -0.21(-1.63%)
Aug 25, 2010 13.12 13.18 12.89 13.09 3,017,267 -0.14(-1.04%)
Aug 24, 2010 13.35 13.43 13.11 13.23 2,938,569 -0.29(-2.15%)
Aug 23, 2010 13.46 13.87 13.46 13.52 3,684,239 +0.10(+0.72%)
Aug 20, 2010 13.42 13.46 13.32 13.42 1,104,909 -0.01(-0.07%)
Aug 19, 2010 13.58 13.58 13.32 13.43 1,596,212 -0.17(-1.25%)
Aug 18, 2010 13.71 13.79 13.60 13.60 1,520,930 -0.14(-1.00%)
Aug 17, 2010 13.42 13.94 13.38 13.74 3,434,724 +0.37(+2.73%)
Aug 16, 2010 13.12 13.39 13.06 13.38 1,759,827 +0.17(+1.27%)
Aug 13, 2010 13.21 13.41 13.10 13.21 1,765,819 -0.00(-0.02%)
Aug 12, 2010 13.16 13.22 13.05 13.21 2,604,955 -0.12(-0.91%)
Aug 11, 2010 13.54 13.55 13.31 13.33 3,375,920 -0.40(-2.93%)
Aug 10, 2010 13.68 13.95 13.58 13.73 3,018,774 -0.11(-0.80%)
Aug 09, 2010 13.83 13.92 13.73 13.85 1,514,266 +0.18(+1.33%)
Aug 06, 2010 13.66 13.70 13.28 13.66 2,815,597 +0.32(+2.43%)
Aug 05, 2010 13.59 13.63 13.24 13.34 2,192,299 -0.30(-2.18%)
Aug 04, 2010 13.27 13.67 13.00 13.64 1,653 +0.35(+2.64%)
Aug 03, 2010 12.84 13.50 12.70 13.29 3,720 +1.39(+11.67%)
Aug 02, 2010 12.15 12.19 11.88 11.90 2,933,885 -0.11(-0.91%)
Jul 30, 2010 12.01 12.14 11.90 12.01 1,576,103 -0.14(-1.16%)
Jul 29, 2010 12.26 12.33 11.96 12.15 1,027,441 -0.08(-0.67%)
Jul 28, 2010 12.35 12.43 12.17 12.23 1,165,680 -0.14(-1.13%)
Jul 27, 2010 12.51 12.53 12.36 12.37 1,402,717 -0.04(-0.31%)
Jul 26, 2010 12.05 12.46 12.05 12.41 2,065,433 +0.29(+2.39%)
Jul 23, 2010 11.87 12.12 11.81 12.12 1,192,702 +0.21(+1.75%)
Jul 22, 2010 12.09 12.18 11.86 11.91 2,201,357 -0.06(-0.52%)
Jul 21, 2010 12.02 12.09 11.91 11.97 1,992,276 +0.08(+0.71%)
Jul 20, 2010 11.82 11.90 11.61 11.89 1,385,051 -0.01(-0.10%)
Jul 19, 2010 11.90 11.98 11.69 11.90 1,222,432 +0.03(+0.24%)
Jul 16, 2010 11.87 12.07 11.81 11.87 1,795,544 -0.24(-1.96%)
Jul 15, 2010 11.95 12.14 11.84 12.11 3,885,560 +0.25(+2.12%)
Jul 14, 2010 11.66 11.89 11.56 11.86 1,289,400 +0.11(+0.95%)
Jul 13, 2010 11.81 11.83 11.65 11.75 1,917,300 -0.05(-0.39%)
Jul 12, 2010 11.77 11.85 11.65 11.79 1,294,712 +0.03(+0.23%)
Jul 09, 2010 11.76 11.76 11.60 11.76 480,569 +0.13(+1.10%)
Jul 08, 2010 11.61 11.72 11.49 11.64 2,480 +0.08(+0.73%)
Jul 07, 2010 11.01 11.56 10.96 11.55 1,289,772 +0.52(+4.71%)
Jul 06, 2010 11.32 11.34 10.96 11.03 1,542,730 -0.10(-0.87%)
Jul 02, 2010 11.13 11.57 11.03 11.13 1,238,432 -0.08(-0.71%)
Jul 01, 2010 11.23 11.26 10.87 11.21 1,755,921 +0.07(+0.63%)
Jun 30, 2010 11.11 11.46 11.11 11.14 2,187 -0.07(-0.65%)
Jun 29, 2010 11.30 11.30 11.04 11.21 2,975,232 -0.34(-2.93%)
Jun 25, 2010 11.55 11.64 11.38 11.55 2,133,339 +0.12(+1.04%)
Jun 24, 2010 11.34 11.55 11.34 11.43 1,396,648 -0.07(-0.63%)
Jun 23, 2010 11.65 11.70 11.44 11.50 1,773,533 -0.16(-1.41%)
Jun 22, 2010 11.87 12.08 11.66 11.67 413 -0.17(-1.45%)
Jun 21, 2010 12.08 12.09 11.77 11.84 2,254,830 -0.09(-0.79%)
Jun 18, 2010 11.93 12.01 11.59 11.93 3,517,056 +0.30(+2.62%)
Jun 17, 2010 11.73 11.73 11.54 11.63 1,159,508 -0.04(-0.35%)
Jun 16, 2010 11.46 11.78 11.45 11.67 2,041,880 +0.08(+0.69%)
Jun 15, 2010 11.28 11.61 11.23 11.59 1,886,991 +0.33(+2.90%)
Jun 14, 2010 11.39 11.49 11.20 11.26 2,138,920 -0.14(-1.21%)
Jun 11, 2010 11.12 11.42 11.09 11.40 3,434,208 +0.21(+1.86%)
Jun 10, 2010 10.80 11.22 10.72 11.19 2,138,697 +0.60(+5.61%)
Jun 09, 2010 10.61 10.83 10.54 10.60 1,458,787 +0.08(+0.78%)
Jun 08, 2010 10.57 10.58 10.33 10.52 2,265,654 +0.04(+0.42%)
Jun 07, 2010 10.86 10.86 10.47 10.47 1,645,646 -0.35(-3.24%)
Jun 04, 2010 10.82 11.17 10.78 10.82 1,852,073 -0.53(-4.65%)
Jun 03, 2010 11.23 11.45 11.22 11.35 1,946,769 +0.09(+0.82%)
Jun 02, 2010 10.77 11.27 10.77 11.26 3,134,928 +0.52(+4.87%)
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.