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 (%)
Apr 28, 2006 8.227 8.271 7.995 8.007 1,229,613 -0.22(-2.66%)
Apr 27, 2006 8.375 8.377 8.087 8.225 1,481,273 -0.17(-2.05%)
Apr 26, 2006 8.105 8.407 8.099 8.398 4,367,323 +0.29(+3.60%)
Apr 25, 2006 7.937 8.108 7.937 8.105 3,290,705 +0.25(+3.16%)
Apr 24, 2006 7.707 7.857 7.572 7.857 921,884 +0.12(+1.49%)
Apr 21, 2006 7.760 7.795 7.707 7.742 563,735 +0.04(+0.51%)
Apr 20, 2006 7.707 7.719 7.645 7.703 1,045,758 -0.01(-0.18%)
Apr 19, 2006 7.799 7.850 7.657 7.717 410,305 -0.08(-1.06%)
Apr 18, 2006 7.799 7.822 7.758 7.799 276,869 -0.00(-0.03%)
Apr 17, 2006 7.868 7.901 7.763 7.802 750,199 -0.03(-0.32%)
Apr 13, 2006 7.742 7.857 7.678 7.827 703,691 +0.09(+1.10%)
Apr 12, 2006 7.719 7.772 7.684 7.742 182,985 +0.01(+0.18%)
Apr 11, 2006 7.834 7.834 7.684 7.728 474,198 -0.08(-1.03%)
Apr 10, 2006 7.804 7.834 7.774 7.809 202,979 +0.03(+0.35%)
Apr 07, 2006 7.832 7.852 7.760 7.781 219,061 -0.03(-0.44%)
Apr 06, 2006 7.857 7.889 7.772 7.816 770,192 -0.01(-0.12%)
Apr 05, 2006 7.868 7.896 7.822 7.825 382,053 -0.03(-0.41%)
Apr 04, 2006 7.873 7.880 7.799 7.857 486,803 +0.02(+0.26%)
Apr 03, 2006 7.799 7.839 7.774 7.836 434,646 +0.07(+0.86%)
Mar 31, 2006 7.788 7.852 7.707 7.770 638,495 -0.02(-0.24%)
Mar 30, 2006 7.816 7.850 7.744 7.788 811,484 -0.00(-0.06%)
Mar 29, 2006 7.730 7.811 7.714 7.793 712,819 +0.09(+1.10%)
Mar 28, 2006 7.650 7.707 7.650 7.707 405,959 +0.02(+0.30%)
Mar 27, 2006 7.615 7.747 7.592 7.684 814,961 +0.09(+1.21%)
Mar 24, 2006 7.583 7.615 7.480 7.592 408,567 +0.05(+0.64%)
Mar 23, 2006 7.615 7.636 7.523 7.544 418,564 -0.07(-0.88%)
Mar 22, 2006 7.592 7.650 7.574 7.611 481,153 -0.09(-1.11%)
Mar 21, 2006 7.767 7.788 7.638 7.696 433,776 -0.11(-1.36%)
Mar 20, 2006 7.931 7.958 7.707 7.802 942,312 -0.15(-1.91%)
Mar 17, 2006 8.002 8.016 7.919 7.954 2,174,534 -0.05(-0.60%)
Mar 16, 2006 8.025 8.027 7.970 8.002 1,398,691 +0.04(+0.46%)
Mar 15, 2006 7.917 8.018 7.917 7.965 2,323,183 +0.05(+0.61%)
Mar 14, 2006 7.730 7.917 7.703 7.917 848,863 +0.19(+2.50%)
Mar 13, 2006 7.569 7.776 7.569 7.724 381,184 +0.13(+1.76%)
Mar 10, 2006 7.477 7.592 7.408 7.590 1,160,505 +0.13(+1.73%)
Mar 09, 2006 7.466 7.491 7.441 7.461 805,833 +0.03(+0.40%)
Mar 08, 2006 7.254 7.466 7.213 7.431 951,874 +0.15(+2.02%)
Mar 07, 2006 7.365 7.365 7.247 7.284 695,433 -0.15(-1.98%)
Mar 06, 2006 7.454 7.454 7.385 7.431 561,997 +0.00(+0.00%)
Mar 03, 2006 7.362 7.466 7.351 7.431 884,939 +0.07(+0.94%)
Mar 02, 2006 7.254 7.383 7.236 7.362 855,383 +0.04(+0.53%)
Mar 01, 2006 7.132 7.346 7.132 7.323 677,178 +0.19(+2.71%)
Feb 28, 2006 7.121 7.238 7.114 7.130 1,009,248 +0.01(+0.13%)
Feb 27, 2006 7.132 7.167 7.082 7.121 1,057,928 -0.01(-0.16%)
Feb 24, 2006 7.169 7.187 7.102 7.132 1,003,597 -0.02(-0.32%)
Feb 23, 2006 7.063 7.247 7.052 7.155 2,604,833 +0.15(+2.13%)
Feb 22, 2006 6.902 7.477 6.783 7.006 10,304,589 -1.10(-13.62%)
Feb 21, 2006 8.036 8.179 8.007 8.110 1,074,010 +0.10(+1.21%)
Feb 17, 2006 8.145 8.145 8.007 8.013 582,860 -0.12(-1.44%)
Feb 16, 2006 8.087 8.135 8.041 8.131 455,509 +0.04(+0.54%)
Feb 15, 2006 8.053 8.149 8.018 8.087 684,567 +0.03(+0.43%)
Feb 14, 2006 7.834 8.087 7.776 8.053 1,075,314 +0.21(+2.64%)
Feb 13, 2006 7.942 7.912 7.774 7.845 341,631 -0.09(-1.13%)
Feb 10, 2006 8.007 8.041 7.822 7.935 422,041 -0.07(-0.89%)
Feb 09, 2006 8.007 8.073 7.984 8.007 442,904 +0.02(+0.29%)
Feb 08, 2006 8.119 8.145 7.843 7.984 799,314 -0.19(-2.36%)
Feb 07, 2006 7.857 8.179 7.857 8.177 1,820,297 +0.37(+4.68%)
Feb 06, 2006 7.937 7.949 7.795 7.811 400,743 -0.14(-1.74%)
Feb 03, 2006 7.788 7.958 7.774 7.949 329,896 +0.14(+1.77%)
Feb 02, 2006 8.064 8.094 7.799 7.811 961,437 -0.24(-3.00%)
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.