Herbalife Ltd (NY: HLF )

7.010 -0.090 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 26.51 27.17 25.78 26.08 4,419,895 -1.10(-4.05%)
Sep 29, 2011 28.71 28.78 26.41 27.18 5,344,663 -0.85(-3.04%)
Sep 28, 2011 28.44 28.84 27.80 28.03 3,407,835 -0.26(-0.93%)
Sep 27, 2011 28.53 29.19 28.10 28.29 4,371,428 +0.25(+0.88%)
Sep 26, 2011 26.94 28.09 26.44 28.04 4,437,648 +1.45(+5.45%)
Sep 23, 2011 26.13 26.69 25.87 26.59 3,016,377 +0.37(+1.43%)
Sep 22, 2011 26.62 26.94 25.80 26.22 4,698,422 -1.37(-4.96%)
Sep 21, 2011 28.23 28.64 27.57 27.58 2,397,977 -0.59(-2.09%)
Sep 20, 2011 27.82 28.97 27.66 28.17 2,569,853 +0.40(+1.44%)
Sep 19, 2011 27.99 28.12 27.46 27.77 2,487,450 -0.66(-2.33%)
Sep 16, 2011 27.92 28.46 27.92 28.44 2,755,402 +0.53(+1.88%)
Sep 15, 2011 27.57 27.97 27.43 27.91 2,113,452 +0.68(+2.50%)
Sep 14, 2011 27.16 27.58 26.48 27.23 2,121,951 +0.54(+2.04%)
Sep 13, 2011 25.65 27.00 25.63 26.68 3,161,746 +1.22(+4.80%)
Sep 12, 2011 25.83 26.06 25.10 25.46 3,126,716 -0.72(-2.73%)
Sep 09, 2011 27.66 27.72 25.90 26.18 3,394,182 -1.64(-5.91%)
Sep 08, 2011 27.53 28.09 27.53 27.82 1,926,197 +0.08(+0.30%)
Sep 07, 2011 27.45 27.78 27.25 27.74 1,539,485 +0.77(+2.85%)
Sep 06, 2011 26.15 27.04 25.95 26.97 2,107,403 +0.05(+0.20%)
Sep 02, 2011 26.73 27.21 26.50 26.92 1,670,399 -0.37(-1.35%)
Sep 01, 2011 27.30 27.97 27.21 27.29 2,161,156 +0.14(+0.52%)
Aug 31, 2011 27.46 27.97 26.99 27.15 2,295,381 -0.03(-0.13%)
Aug 30, 2011 26.88 27.46 26.33 27.18 2,335,424 +0.12(+0.45%)
Aug 29, 2011 26.85 27.37 26.67 27.06 1,953,056 +0.60(+2.26%)
Aug 26, 2011 25.71 26.54 25.08 26.46 1,674,311 +0.57(+2.22%)
Aug 25, 2011 26.80 26.98 25.84 25.89 2,174,687 -0.54(-2.06%)
Aug 24, 2011 25.64 26.49 25.52 26.43 2,537,754 +0.82(+3.19%)
Aug 23, 2011 24.33 25.71 24.07 25.61 3,246,627 +1.42(+5.87%)
Aug 22, 2011 23.86 24.47 23.55 24.19 3,905,268 -0.12(-0.48%)
Aug 19, 2011 24.52 25.30 24.08 24.31 3,368,100 -0.73(-2.93%)
Aug 18, 2011 25.95 25.95 24.87 25.05 3,470,665 -1.39(-5.26%)
Aug 17, 2011 26.79 27.07 26.29 26.44 2,435,907 -0.32(-1.20%)
Aug 16, 2011 27.36 27.39 26.27 26.76 2,745,573 -0.78(-2.83%)
Aug 15, 2011 27.64 27.82 27.21 27.54 1,973,640 +0.28(+1.02%)
Aug 12, 2011 27.34 27.39 26.81 27.26 2,600,254 +0.34(+1.25%)
Aug 11, 2011 26.39 27.38 26.03 26.92 4,584,876 +0.71(+2.71%)
Aug 10, 2011 26.92 26.93 26.16 26.21 5,947,593 -1.04(-3.81%)
Aug 09, 2011 26.79 27.62 25.18 27.25 6,118,138 +2.20(+8.78%)
Aug 08, 2011 26.79 27.36 25.05 25.05 5,775,283 -3.30(-11.63%)
Aug 05, 2011 28.54 28.82 27.04 28.35 4,821,998 +0.19(+0.69%)
Aug 04, 2011 29.39 29.39 28.13 28.16 5,357,742 -1.50(-5.04%)
Aug 03, 2011 28.69 29.68 28.37 29.65 5,858,349 +1.15(+4.02%)
Aug 02, 2011 29.31 30.76 28.48 28.50 13,031,892 +1.53(+5.69%)
Aug 01, 2011 27.73 27.73 25.99 26.97 5,163,702 -0.09(-0.32%)
Jul 29, 2011 26.35 27.44 25.74 27.06 3,046,368 -0.35(-1.28%)
Jul 28, 2011 27.66 27.69 26.98 27.41 2,425,519 -0.32(-1.14%)
Jul 27, 2011 28.59 28.59 27.69 27.72 2,678,125 -1.03(-3.58%)
Jul 26, 2011 28.66 29.11 28.54 28.75 1,667,340 +0.32(+1.13%)
Jul 25, 2011 28.50 28.58 28.22 28.43 1,365,687 -0.12(-0.43%)
Jul 22, 2011 28.38 28.69 28.18 28.55 1,374,064 +0.41(+1.47%)
Jul 21, 2011 28.22 28.34 27.86 28.14 1,071,674 +0.10(+0.35%)
Jul 20, 2011 28.50 28.62 28.01 28.04 1,072,930 -0.23(-0.81%)
Jul 19, 2011 27.94 28.43 27.93 28.27 1,253,902 +0.56(+2.02%)
Jul 18, 2011 27.84 27.84 27.32 27.71 1,500,938 -0.26(-0.94%)
Jul 15, 2011 28.19 28.24 27.75 27.98 1,266,427 -0.17(-0.62%)
Jul 14, 2011 28.60 28.70 27.85 28.15 1,640,487 -0.26(-0.91%)
Jul 13, 2011 28.40 28.95 28.36 28.41 1,659,012 +0.30(+1.07%)
Jul 12, 2011 27.93 28.27 27.93 28.11 1,598,288 +0.04(+0.14%)
Jul 11, 2011 28.34 28.65 27.93 28.07 1,785,647 -0.64(-2.22%)
Jul 08, 2011 28.28 28.83 27.99 28.70 1,910,919 +0.05(+0.17%)
Jul 07, 2011 29.09 29.62 28.60 28.66 2,502,712 -0.03(-0.12%)
Jul 06, 2011 28.82 29.00 28.41 28.69 2,452,743 -0.03(-0.10%)
Jul 05, 2011 28.31 29.20 28.19 28.72 3,170,960 +0.58(+2.07%)
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.