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 (%)
Oct 31, 2006 8.652 8.726 8.593 8.724 842,004 +0.12(+1.39%)
Oct 30, 2006 8.498 8.619 8.400 8.605 1,478,017 +0.08(+0.89%)
Oct 27, 2006 8.629 8.676 8.488 8.529 455,613 -0.06(-0.75%)
Oct 26, 2006 8.605 8.664 8.476 8.593 646,921 +0.02(+0.28%)
Oct 25, 2006 8.605 8.617 8.567 8.569 1,133,160 -0.04(-0.42%)
Oct 24, 2006 8.688 8.700 8.581 8.605 795,016 -0.10(-1.15%)
Oct 23, 2006 8.779 8.815 8.605 8.705 601,191 -0.13(-1.51%)
Oct 20, 2006 8.915 8.938 8.784 8.838 423,309 -0.14(-1.54%)
Oct 19, 2006 8.969 8.989 8.848 8.977 647,340 +0.02(+0.21%)
Oct 18, 2006 8.836 8.960 8.836 8.958 562,594 +0.15(+1.65%)
Oct 17, 2006 8.805 8.819 8.676 8.812 1,570,734 +0.05(+0.63%)
Oct 16, 2006 8.865 8.867 8.745 8.757 2,158,081 -0.11(-1.21%)
Oct 13, 2006 8.972 8.998 8.843 8.865 1,014,013 -0.11(-1.22%)
Oct 12, 2006 9.082 9.122 8.965 8.974 521,480 -0.12(-1.36%)
Oct 11, 2006 9.101 9.129 9.020 9.098 275,633 -0.02(-0.26%)
Oct 10, 2006 8.891 9.151 8.877 9.122 591,123 +0.12(+1.38%)
Oct 09, 2006 9.012 9.046 8.950 8.998 241,651 -0.05(-0.55%)
Oct 06, 2006 9.072 9.082 8.974 9.048 615,875 -0.07(-0.78%)
Oct 05, 2006 9.082 9.155 9.000 9.120 325,558 +0.06(+0.68%)
Oct 04, 2006 8.855 9.108 8.848 9.058 745,511 +0.20(+2.29%)
Oct 03, 2006 8.938 8.938 8.829 8.855 879,762 -0.08(-0.93%)
Oct 02, 2006 9.017 9.039 8.927 8.938 849,975 -0.09(-1.00%)
Sep 29, 2006 8.972 9.046 8.862 9.029 901,158 +0.06(+0.66%)
Sep 28, 2006 9.082 9.082 8.938 8.969 1,017,369 -0.11(-1.23%)
Sep 27, 2006 8.819 9.105 8.724 9.082 2,756,756 +0.28(+3.14%)
Sep 26, 2006 8.731 8.819 8.652 8.805 1,417,185 +0.05(+0.57%)
Sep 25, 2006 8.748 8.800 8.605 8.755 708,172 +0.02(+0.19%)
Sep 22, 2006 8.705 8.795 8.691 8.738 643,564 -0.01(-0.11%)
Sep 21, 2006 8.795 8.805 8.700 8.748 1,162,947 -0.05(-0.62%)
Sep 20, 2006 8.595 8.927 8.581 8.803 2,762,629 +0.21(+2.41%)
Sep 19, 2006 8.343 8.676 8.328 8.595 4,924,906 +0.80(+10.28%)
Sep 18, 2006 7.685 7.873 7.608 7.794 2,088,439 +0.17(+2.19%)
Sep 15, 2006 7.792 7.792 7.594 7.628 2,610,758 -0.17(-2.14%)
Sep 14, 2006 7.902 7.902 7.782 7.794 1,329,922 -0.13(-1.65%)
Sep 13, 2006 7.997 8.026 7.899 7.925 1,509,482 -0.07(-0.92%)
Sep 12, 2006 7.866 8.068 7.852 7.999 696,426 +0.12(+1.48%)
Sep 11, 2006 7.809 7.933 7.689 7.883 740,477 +0.01(+0.18%)
Sep 08, 2006 7.782 7.961 7.782 7.868 661,604 +0.13(+1.69%)
Sep 07, 2006 7.825 7.825 7.649 7.737 1,824,552 -0.14(-1.73%)
Sep 06, 2006 7.914 7.937 7.840 7.873 598,674 -0.11(-1.40%)
Sep 05, 2006 7.878 7.997 7.825 7.985 1,280,417 +0.09(+1.18%)
Sep 01, 2006 7.811 7.945 7.761 7.892 700,201 +0.10(+1.35%)
Aug 31, 2006 7.830 7.830 7.630 7.787 768,585 -0.05(-0.70%)
Aug 30, 2006 7.723 7.852 7.689 7.842 902,836 +0.16(+2.14%)
Aug 29, 2006 7.663 7.680 7.501 7.678 1,442,357 +0.04(+0.50%)
Aug 28, 2006 7.549 7.663 7.535 7.639 459,808 +0.02(+0.25%)
Aug 25, 2006 7.258 7.639 7.258 7.620 1,081,558 +0.20(+2.63%)
Aug 24, 2006 7.394 7.437 7.306 7.425 935,560 +0.04(+0.58%)
Aug 23, 2006 7.530 7.544 7.272 7.382 641,886 -0.09(-1.18%)
Aug 22, 2006 7.616 7.628 7.344 7.470 774,878 +0.00(+0.06%)
Aug 21, 2006 7.558 7.616 7.403 7.465 875,147 -0.08(-1.07%)
Aug 18, 2006 7.592 7.613 7.496 7.546 1,112,603 -0.02(-0.28%)
Aug 17, 2006 7.487 7.625 7.408 7.568 2,401,830 +0.12(+1.57%)
Aug 16, 2006 7.318 7.461 7.294 7.451 1,852,241 +0.21(+2.93%)
Aug 15, 2006 7.222 7.291 7.175 7.239 2,069,559 +0.11(+1.57%)
Aug 14, 2006 6.901 7.127 6.901 7.127 1,734,352 +0.21(+3.07%)
Aug 11, 2006 6.872 6.946 6.610 6.915 2,258,350 +0.04(+0.59%)
Aug 10, 2006 6.872 6.891 6.626 6.874 2,093,473 -0.12(-1.67%)
Aug 09, 2006 7.151 7.201 6.931 6.991 1,270,348 -0.11(-1.58%)
Aug 08, 2006 7.079 7.158 6.977 7.103 1,758,265 +0.01(+0.17%)
Aug 07, 2006 7.365 7.377 6.962 7.091 4,488,591 -0.24(-3.22%)
Aug 04, 2006 7.866 7.949 7.129 7.327 4,165,131 -0.40(-5.12%)
Aug 03, 2006 8.033 8.173 7.723 7.723 4,954,693 -0.14(-1.82%)
Aug 02, 2006 8.579 8.605 7.866 7.866 3,513,175 -0.71(-8.26%)
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.