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 (%)
Oct 31, 2011 29.03 30.01 28.47 29.52 8,894,233 +0.48(+1.66%)
Oct 28, 2011 27.73 29.31 27.73 29.03 5,388,962 +1.10(+3.95%)
Oct 27, 2011 27.78 28.03 27.34 27.93 2,917,733 +0.89(+3.27%)
Oct 26, 2011 27.19 27.60 26.67 27.05 2,035,347 +0.37(+1.38%)
Oct 25, 2011 27.20 27.32 26.61 26.68 2,504,893 -0.62(-2.25%)
Oct 24, 2011 27.01 27.42 26.79 27.29 2,533,643 +0.47(+1.77%)
Oct 21, 2011 26.69 27.14 26.69 26.82 1,566,474 +0.55(+2.11%)
Oct 20, 2011 26.33 26.71 26.09 26.27 2,230,346 -0.04(-0.16%)
Oct 19, 2011 26.98 27.21 26.24 26.31 1,702,419 -0.53(-1.96%)
Oct 18, 2011 26.61 26.95 26.08 26.83 1,464,784 +0.29(+1.11%)
Oct 17, 2011 27.23 27.43 26.43 26.54 1,579,051 -0.71(-2.62%)
Oct 14, 2011 26.74 27.45 26.74 27.25 2,080,019 +0.74(+2.80%)
Oct 13, 2011 26.54 26.67 25.98 26.51 2,255,822 -0.06(-0.23%)
Oct 12, 2011 26.32 26.78 26.09 26.57 3,925,905 +0.53(+2.04%)
Oct 11, 2011 25.32 26.11 25.25 26.04 2,085,738 +0.57(+2.23%)
Oct 10, 2011 25.11 25.61 24.86 25.47 2,577,777 +0.69(+2.77%)
Oct 07, 2011 25.51 25.63 24.48 24.79 2,349,406 -0.44(-1.73%)
Oct 06, 2011 24.52 25.30 24.52 25.22 4,095,028 +1.20(+4.98%)
Oct 05, 2011 23.80 24.28 23.35 24.03 4,931,533 +0.32(+1.36%)
Oct 04, 2011 23.56 23.74 22.48 23.70 7,142,732 -0.33(-1.36%)
Oct 03, 2011 24.85 25.53 23.94 24.03 4,376,064 -1.34(-5.28%)
Sep 30, 2011 25.79 26.44 25.09 25.37 4,542,884 -1.07(-4.05%)
Sep 29, 2011 27.93 28.00 25.69 26.44 5,493,385 -0.83(-3.04%)
Sep 28, 2011 27.67 28.06 27.05 27.27 3,502,662 -0.26(-0.93%)
Sep 27, 2011 27.76 28.40 27.33 27.52 4,493,068 +0.24(+0.88%)
Sep 26, 2011 26.21 27.33 25.72 27.28 4,561,131 +1.41(+5.45%)
Sep 23, 2011 25.42 25.96 25.17 25.87 3,100,312 +0.36(+1.43%)
Sep 22, 2011 25.90 26.21 25.11 25.51 4,829,161 -1.33(-4.96%)
Sep 21, 2011 27.46 27.86 26.82 26.84 2,464,704 -0.57(-2.09%)
Sep 20, 2011 27.07 28.18 26.91 27.41 2,641,362 +0.39(+1.44%)
Sep 19, 2011 27.23 27.36 26.71 27.02 2,556,667 -0.64(-2.33%)
Sep 16, 2011 27.16 27.69 27.16 27.67 2,832,074 +0.51(+1.88%)
Sep 15, 2011 26.82 27.21 26.69 27.16 2,172,261 +0.66(+2.50%)
Sep 14, 2011 26.42 26.84 25.76 26.49 2,180,997 +0.53(+2.04%)
Sep 13, 2011 24.96 26.27 24.94 25.96 3,249,725 +1.19(+4.80%)
Sep 12, 2011 25.13 25.35 24.42 24.77 3,213,721 -0.70(-2.73%)
Sep 09, 2011 26.91 26.97 25.20 25.47 3,488,630 -1.60(-5.91%)
Sep 08, 2011 26.79 27.33 26.79 27.07 1,979,796 +0.08(+0.30%)
Sep 07, 2011 26.71 27.03 26.51 26.99 1,582,323 +0.75(+2.85%)
Sep 06, 2011 25.44 26.31 25.25 26.24 2,166,044 +0.05(+0.20%)
Sep 02, 2011 26.01 26.47 25.78 26.19 1,716,880 -0.36(-1.35%)
Sep 01, 2011 26.56 27.22 26.48 26.55 2,221,293 +0.14(+0.52%)
Aug 31, 2011 26.72 27.22 26.26 26.41 2,359,253 -0.03(-0.13%)
Aug 30, 2011 26.16 26.71 25.62 26.45 2,400,410 +0.12(+0.45%)
Aug 29, 2011 26.13 26.62 25.94 26.33 2,007,402 +0.58(+2.26%)
Aug 26, 2011 25.01 25.82 24.40 25.74 1,720,901 +0.56(+2.22%)
Aug 25, 2011 26.08 26.25 25.14 25.19 2,235,200 -0.53(-2.06%)
Aug 24, 2011 24.94 25.78 24.83 25.72 2,608,371 +0.80(+3.19%)
Aug 23, 2011 23.67 25.01 23.42 24.92 3,336,968 +1.38(+5.87%)
Aug 22, 2011 23.22 23.81 22.91 23.54 4,013,936 -0.11(-0.48%)
Aug 19, 2011 23.86 24.62 23.43 23.65 3,461,822 -0.71(-2.93%)
Aug 18, 2011 25.24 25.24 24.20 24.37 3,567,241 -1.35(-5.26%)
Aug 17, 2011 26.07 26.34 25.57 25.72 2,503,689 -0.31(-1.20%)
Aug 16, 2011 26.62 26.65 25.56 26.03 2,821,972 -0.76(-2.83%)
Aug 15, 2011 26.89 27.07 26.47 26.79 2,028,559 +0.27(+1.02%)
Aug 12, 2011 26.60 26.65 26.09 26.52 2,672,609 +0.33(+1.25%)
Aug 11, 2011 25.68 26.63 25.33 26.19 4,712,456 +0.74(+2.90%)
Aug 10, 2011 26.14 26.15 25.41 25.46 6,124,458 -1.01(-3.81%)
Aug 09, 2011 26.01 26.82 24.45 26.46 6,300,075 +2.14(+8.78%)
Aug 08, 2011 26.01 26.57 24.33 24.33 5,947,024 -3.20(-11.63%)
Aug 05, 2011 27.71 27.98 26.26 27.53 4,965,391 +0.19(+0.69%)
Aug 04, 2011 28.54 28.54 27.32 27.34 5,517,067 -1.45(-5.04%)
Aug 03, 2011 27.87 28.83 27.55 28.79 6,032,561 +1.11(+4.02%)
Aug 02, 2011 28.46 29.87 27.66 27.68 13,419,425 +1.49(+5.69%)
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.