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 (%)
Aug 29, 2014 25.75 25.49 25.49 25.49 2,257,400 -0.07(-0.27%)
Aug 28, 2014 25.34 25.75 25.05 25.56 2,084,684 +0.01(+0.06%)
Aug 27, 2014 24.83 26.07 24.57 25.55 6,122,662 +0.80(+3.23%)
Aug 26, 2014 24.95 25.02 24.40 24.75 1,964,880 -0.24(-0.98%)
Aug 25, 2014 25.02 25.31 24.86 24.99 2,045,096 +0.01(+0.06%)
Aug 22, 2014 25.00 25.12 24.80 24.98 2,649,676 +0.04(+0.16%)
Aug 21, 2014 25.05 25.19 24.95 24.93 2,933,032 -0.12(-0.46%)
Aug 20, 2014 25.38 25.41 24.89 25.05 3,657,264 -0.43(-1.71%)
Aug 19, 2014 25.43 25.96 25.38 25.48 2,510,404 -0.03(-0.12%)
Aug 18, 2014 25.75 25.88 25.47 25.52 2,188,318 -0.21(-0.82%)
Aug 15, 2014 26.28 26.32 25.39 25.73 3,357,140 -0.45(-1.72%)
Aug 14, 2014 26.14 26.30 25.91 26.18 1,514,306 +0.20(+0.77%)
Aug 13, 2014 26.25 26.55 25.80 25.98 3,349,302 -0.07(-0.27%)
Aug 12, 2014 26.95 26.95 25.92 26.05 4,884,426 -0.65(-2.45%)
Aug 11, 2014 26.15 27.69 26.13 26.70 7,188,832 +0.95(+3.71%)
Aug 08, 2014 25.00 25.86 24.88 25.75 3,623,036 +0.75(+2.98%)
Aug 07, 2014 25.07 25.21 24.77 25.00 3,280,014 +0.09(+0.36%)
Aug 06, 2014 24.80 25.07 24.13 24.91 6,830,050 +0.11(+0.46%)
Aug 05, 2014 25.34 25.82 24.52 24.80 7,896,846 -0.85(-3.33%)
Aug 04, 2014 26.73 26.73 25.00 25.65 7,408,190 -0.64(-2.42%)
Aug 01, 2014 26.68 26.75 26.25 26.29 5,631,662 +0.09(+0.32%)
Jul 31, 2014 27.73 28.09 26.16 26.20 8,623,710 -1.71(-6.14%)
Jul 30, 2014 29.25 29.35 27.75 27.91 9,258,534 -1.26(-4.32%)
Jul 29, 2014 29.71 30.98 28.77 29.18 20,934,726 -4.57(-13.53%)
Jul 28, 2014 33.42 34.84 33.12 33.74 13,440,704 +0.71(+2.15%)
Jul 25, 2014 33.00 33.55 32.84 33.03 3,607,536 +0.11(+0.32%)
Jul 24, 2014 33.09 33.58 32.60 32.92 6,359,976 -0.13(-0.39%)
Jul 23, 2014 33.08 33.33 32.35 33.05 13,252,362 -0.83(-2.45%)
Jul 22, 2014 27.14 34.12 26.25 33.88 55,895,712 +6.87(+25.45%)
Jul 21, 2014 30.25 30.32 26.68 27.01 22,519,688 -3.41(-11.21%)
Jul 18, 2014 29.75 30.62 29.62 30.42 1,994,802 +0.50(+1.67%)
Jul 17, 2014 30.73 31.02 29.88 29.92 4,654,736 -0.84(-2.73%)
Jul 16, 2014 32.42 32.42 30.50 30.76 5,512,794 -1.57(-4.84%)
Jul 15, 2014 32.22 32.43 32.20 32.33 1,183,084 +0.09(+0.26%)
Jul 14, 2014 32.33 32.50 32.03 32.24 2,320,934 -0.00(-0.02%)
Jul 11, 2014 32.60 32.80 32.16 32.24 2,857,472 -0.25(-0.77%)
Jul 10, 2014 32.37 32.53 32.01 32.49 1,764,374 -0.37(-1.11%)
Jul 09, 2014 32.80 33.23 32.54 32.86 1,568,978 +0.12(+0.37%)
Jul 08, 2014 33.00 33.00 32.41 32.74 1,591,922 -0.35(-1.06%)
Jul 07, 2014 32.95 33.35 32.77 33.09 1,740,286 +0.04(+0.12%)
Jul 03, 2014 32.94 33.05 33.05 33.05 1,313,200 +0.23(+0.72%)
Jul 02, 2014 32.41 32.91 32.34 32.81 1,537,878 +0.41(+1.27%)
Jul 01, 2014 32.30 32.60 32.03 32.41 3,556,562 +0.13(+0.42%)
Jun 30, 2014 32.60 32.69 32.13 32.27 1,988,602 -0.30(-0.92%)
Jun 27, 2014 32.16 32.74 31.96 32.57 3,858,266 +0.45(+1.40%)
Jun 26, 2014 31.96 32.31 31.93 32.12 1,458,942 +0.06(+0.20%)
Jun 25, 2014 31.80 33.41 31.76 32.05 2,414,416 +0.18(+0.55%)
Jun 24, 2014 32.90 32.99 31.75 31.88 4,736,242 -0.96(-2.94%)
Jun 23, 2014 32.39 33.26 32.34 32.84 2,390,692 +0.39(+1.22%)
Jun 20, 2014 32.74 32.95 32.40 32.45 3,653,992 -0.29(-0.89%)
Jun 19, 2014 32.48 32.82 32.28 32.74 1,862,448 +0.40(+1.22%)
Jun 18, 2014 31.79 32.35 31.73 32.34 1,208,688 +0.50(+1.59%)
Jun 17, 2014 31.75 31.89 31.51 31.84 1,072,462 +0.04(+0.14%)
Jun 16, 2014 31.51 31.91 31.38 31.80 1,164,920 +0.26(+0.81%)
Jun 13, 2014 31.44 31.79 31.23 31.54 2,185,736 +0.02(+0.08%)
Jun 12, 2014 31.57 31.72 31.30 31.52 1,642,552 -0.06(-0.21%)
Jun 11, 2014 31.68 31.84 31.35 31.58 1,730,580 -0.22(-0.68%)
Jun 10, 2014 31.69 32.17 31.34 31.80 2,557,340 -0.48(-1.47%)
Jun 06, 2014 32.69 32.97 32.27 32.27 1,930,396 -0.40(-1.22%)
Jun 05, 2014 32.41 32.75 32.22 32.67 1,164,600 +0.27(+0.85%)
Jun 04, 2014 32.25 32.62 32.06 32.40 1,906,814 +0.06(+0.19%)
Jun 03, 2014 32.33 32.61 32.15 32.34 2,266,832 -0.06(-0.19%)
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.