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 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%)
Aug 01, 2006 8.533 8.652 8.502 8.574 1,915,591 +0.06(+0.70%)
Jul 31, 2006 8.374 8.536 8.300 8.514 792,499 +0.13(+1.59%)
Jul 28, 2006 8.343 8.381 8.307 8.381 612,519 +0.05(+0.60%)
Jul 27, 2006 8.223 8.362 8.202 8.331 1,152,459 +0.11(+1.30%)
Jul 26, 2006 8.128 8.228 8.057 8.223 979,191 +0.13(+1.65%)
Jul 25, 2006 8.066 8.126 7.985 8.090 1,290,485 +0.02(+0.30%)
Jul 24, 2006 8.009 8.114 7.997 8.066 1,978,940 +0.18(+2.30%)
Jul 21, 2006 8.340 8.343 7.575 7.885 2,908,207 -0.46(-5.49%)
Jul 20, 2006 8.345 8.421 8.331 8.343 510,992 +0.00(+0.00%)
Jul 19, 2006 8.231 8.462 8.164 8.343 1,276,221 +0.12(+1.51%)
Jul 18, 2006 8.388 8.438 8.104 8.219 1,207,837 -0.17(-2.05%)
Jul 17, 2006 8.397 8.462 8.309 8.390 1,544,723 +0.01(+0.14%)
Jul 14, 2006 8.521 8.521 8.283 8.378 870,532 -0.14(-1.68%)
Jul 13, 2006 8.581 8.630 8.509 8.521 2,163,535 -0.06(-0.69%)
Jul 12, 2006 8.753 8.779 8.540 8.581 1,816,161 -0.20(-2.23%)
Jul 11, 2006 8.724 8.893 8.700 8.776 1,558,987 -0.16(-1.81%)
Jul 10, 2006 9.010 9.093 8.152 8.938 4,918,613 -0.07(-0.79%)
Jul 07, 2006 9.427 9.439 8.946 9.010 1,334,117 -0.45(-4.79%)
Jul 06, 2006 9.534 9.761 9.420 9.463 1,092,885 -0.06(-0.63%)
Jul 05, 2006 9.527 9.532 9.439 9.522 555,882 -0.01(-0.08%)
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.