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 (%)
Apr 30, 2008 10.27 10.78 10.19 10.44 9,525,828 +0.32(+3.21%)
Apr 29, 2008 9.901 10.34 9.868 10.11 7,126,007 +0.25(+2.56%)
Apr 28, 2008 9.542 9.952 9.534 9.859 8,501,985 +0.31(+3.19%)
Apr 25, 2008 10.49 10.49 9.220 9.553 19,884,724 -0.94(-8.95%)
Apr 24, 2008 10.51 10.62 10.27 10.49 3,307,516 -0.03(-0.27%)
Apr 23, 2008 10.09 10.82 10.09 10.52 7,121,245 +0.14(+1.31%)
Apr 22, 2008 11.28 11.28 9.825 10.39 20,489,394 -0.89(-7.89%)
Apr 21, 2008 11.56 11.67 11.18 11.27 3,115,659 -0.41(-3.49%)
Apr 18, 2008 11.81 11.94 11.62 11.68 4,400,749 -0.01(-0.08%)
Apr 17, 2008 11.36 11.79 11.36 11.69 4,804,462 +0.36(+3.13%)
Apr 16, 2008 11.05 11.42 11.05 11.34 4,868,613 +0.30(+2.70%)
Apr 15, 2008 11.15 11.31 10.99 11.04 4,192,790 -0.10(-0.94%)
Apr 14, 2008 11.00 11.32 11.00 11.14 5,637,027 +0.19(+1.76%)
Apr 11, 2008 11.21 11.26 10.57 10.95 15,697,732 -0.63(-5.47%)
Apr 10, 2008 11.51 11.82 11.43 11.58 3,359,601 -0.06(-0.55%)
Apr 09, 2008 12.01 12.01 11.50 11.65 3,323,764 -0.27(-2.26%)
Apr 08, 2008 11.86 12.03 11.66 11.92 2,571,951 +0.02(+0.20%)
Apr 07, 2008 11.99 12.09 11.76 11.89 3,221,901 -0.02(-0.20%)
Apr 04, 2008 11.82 12.18 11.78 11.92 5,068,995 +0.17(+1.46%)
Apr 03, 2008 11.67 11.80 11.58 11.75 5,282,198 +0.06(+0.53%)
Apr 02, 2008 11.66 11.74 11.53 11.68 5,116,730 +0.03(+0.29%)
Apr 01, 2008 11.31 11.80 11.26 11.65 7,021,736 +0.33(+2.90%)
Mar 31, 2008 11.02 11.39 10.85 11.32 5,243,441 +0.33(+3.04%)
Mar 28, 2008 11.19 11.42 10.81 10.99 13,611,378 -0.61(-5.22%)
Mar 27, 2008 11.80 11.89 11.58 11.59 4,187,576 -0.15(-1.26%)
Mar 26, 2008 11.57 11.84 11.40 11.74 6,563,685 +0.16(+1.42%)
Mar 25, 2008 11.49 11.70 11.36 11.58 9,850,723 +0.15(+1.27%)
Mar 24, 2008 11.44 11.56 11.31 11.43 7,857,724 -0.01(-0.06%)
Mar 21, 2008 11.32 11.44 11.11 11.44 5,559,841 +0.00(+0.00%)
Mar 20, 2008 11.32 11.44 11.11 11.44 5,559,841 +0.20(+1.78%)
Mar 19, 2008 11.17 11.31 11.14 11.24 3,629,931 +0.14(+1.22%)
Mar 18, 2008 11.02 11.18 10.93 11.10 4,208,204 +0.34(+3.12%)
Mar 17, 2008 11.03 11.06 10.66 10.77 3,262,130 -0.37(-3.32%)
Mar 14, 2008 11.24 11.28 10.94 11.14 1,890,217 -0.04(-0.36%)
Mar 13, 2008 11.08 11.25 11.08 11.18 4,728,187 -0.04(-0.34%)
Mar 12, 2008 10.70 11.28 10.56 11.21 7,121,161 +0.61(+5.73%)
Mar 11, 2008 10.79 10.90 10.43 10.61 4,495,891 -0.10(-0.89%)
Mar 10, 2008 11.13 11.13 10.67 10.70 3,709,559 -0.40(-3.61%)
Mar 07, 2008 10.55 11.13 10.55 11.10 4,412,773 +0.36(+3.40%)
Mar 06, 2008 10.84 10.94 10.71 10.74 4,258,884 -0.24(-2.17%)
Mar 05, 2008 10.53 10.98 10.50 10.98 6,145,951 +0.45(+4.25%)
Mar 04, 2008 10.66 10.70 10.39 10.53 5,234,854 -0.08(-0.74%)
Mar 03, 2008 10.07 10.64 9.975 10.61 4,699,646 +0.64(+6.38%)
Feb 29, 2008 10.24 10.26 9.956 9.971 3,375,568 -0.31(-3.01%)
Feb 28, 2008 10.30 10.54 10.17 10.28 5,003,711 +0.03(+0.30%)
Feb 27, 2008 10.61 10.73 10.25 10.25 11,903,964 +0.00(+0.00%)
Feb 26, 2008 10.23 10.29 10.18 10.25 2,426,163 +0.02(+0.21%)
Feb 25, 2008 10.25 10.25 10.06 10.23 2,675,756 -0.02(-0.21%)
Feb 22, 2008 10.01 10.25 9.999 10.25 4,228,900 +0.24(+2.38%)
Feb 21, 2008 9.952 10.12 9.952 10.01 2,708,090 +0.04(+0.41%)
Feb 20, 2008 9.716 10.00 9.654 9.971 4,860,726 +0.11(+1.11%)
Feb 19, 2008 9.494 10.11 9.494 9.861 7,212,041 +0.46(+4.84%)
Feb 18, 2008 9.334 9.463 9.308 9.406 0 +0.00(+0.00%)
Feb 15, 2008 9.334 9.463 9.308 9.406 3,100,211 +0.08(+0.87%)
Feb 14, 2008 9.434 9.480 9.296 9.325 1,717,139 -0.09(-0.91%)
Feb 13, 2008 9.522 9.542 9.387 9.410 1,420,935 -0.12(-1.30%)
Feb 12, 2008 9.615 9.627 9.470 9.534 929,049 -0.05(-0.47%)
Feb 11, 2008 9.630 9.654 9.487 9.580 995,826 -0.10(-0.99%)
Feb 08, 2008 9.522 9.773 9.499 9.675 1,040,317 +0.13(+1.35%)
Feb 07, 2008 9.439 9.589 9.368 9.546 1,045,058 +0.03(+0.33%)
Feb 06, 2008 9.706 9.766 9.465 9.515 1,278,319 -0.21(-2.16%)
Feb 05, 2008 9.761 9.804 9.599 9.725 1,677,321 -0.11(-1.16%)
Feb 04, 2008 9.730 9.866 9.611 9.839 2,288,711 +0.20(+2.13%)
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.