Herbalife Ltd (NY: HLF )

7.010 -0.090 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 32.51 32.89 32.23 32.27 2,644,715 -0.37(-1.13%)
Feb 28, 2012 32.29 32.75 31.99 32.64 3,621,192 +0.23(+0.71%)
Feb 27, 2012 32.45 32.62 31.76 32.41 3,042,478 +0.02(+0.08%)
Feb 24, 2012 32.52 32.62 32.12 32.38 2,527,991 -0.06(-0.18%)
Feb 23, 2012 32.69 32.80 32.29 32.44 3,679,637 -0.12(-0.36%)
Feb 22, 2012 31.26 32.85 31.19 32.56 10,833,692 +2.12(+6.96%)
Feb 21, 2012 29.89 30.66 29.67 30.44 6,339,192 +0.90(+3.05%)
Feb 17, 2012 29.40 29.56 29.17 29.54 2,425,404 +0.24(+0.82%)
Feb 16, 2012 29.08 29.48 28.91 29.30 2,077,163 +0.26(+0.91%)
Feb 15, 2012 29.16 29.16 28.85 29.04 2,481,758 +0.08(+0.27%)
Feb 14, 2012 29.26 29.55 28.89 28.96 1,842,839 -0.40(-1.36%)
Feb 13, 2012 28.85 29.57 28.71 29.36 3,117,294 +0.71(+2.48%)
Feb 10, 2012 28.73 28.76 28.04 28.65 2,666,476 -0.42(-1.44%)
Feb 09, 2012 29.13 29.17 28.76 29.06 1,649,375 -0.10(-0.33%)
Feb 08, 2012 28.95 29.24 28.80 29.16 1,720,503 +0.31(+1.06%)
Feb 07, 2012 28.87 29.08 28.65 28.85 1,432,402 +0.01(+0.03%)
Feb 06, 2012 28.51 28.85 28.20 28.85 1,756,226 +0.15(+0.53%)
Feb 03, 2012 28.26 28.74 28.05 28.69 2,785,298 +0.69(+2.45%)
Feb 02, 2012 28.28 28.38 27.94 28.01 1,540,515 -0.14(-0.50%)
Feb 01, 2012 28.34 28.34 28.02 28.15 2,351,428 -0.06(-0.21%)
Jan 31, 2012 27.92 28.35 27.92 28.21 3,010,231 +0.40(+1.44%)
Jan 30, 2012 27.83 28.04 27.59 27.81 2,216,309 -0.20(-0.73%)
Jan 27, 2012 27.79 28.25 27.66 28.01 2,291,383 +0.24(+0.86%)
Jan 26, 2012 28.25 28.41 27.73 27.77 3,153,388 -0.24(-0.87%)
Jan 25, 2012 27.64 28.14 27.26 28.02 1,949,175 +0.45(+1.64%)
Jan 24, 2012 27.67 27.76 27.06 27.56 2,611,269 -0.27(-0.96%)
Jan 23, 2012 27.90 28.23 27.71 27.83 1,656,385 -0.04(-0.16%)
Jan 20, 2012 28.17 28.26 27.77 27.88 1,762,015 -0.35(-1.24%)
Jan 19, 2012 27.85 28.40 27.78 28.23 1,742,418 +0.36(+1.29%)
Jan 18, 2012 27.98 28.09 27.66 27.87 1,969,042 -0.00(-0.02%)
Jan 17, 2012 27.82 28.13 27.60 27.87 2,353,802 +0.33(+1.19%)
Jan 13, 2012 27.01 27.55 26.92 27.54 3,200,311 +0.47(+1.75%)
Jan 12, 2012 26.54 27.07 26.34 27.07 2,840,657 +0.74(+2.79%)
Jan 11, 2012 26.37 27.04 26.02 26.34 2,823,757 -0.23(-0.88%)
Jan 10, 2012 25.81 26.58 25.77 26.57 3,347,631 +1.08(+4.24%)
Jan 09, 2012 25.31 25.78 25.22 25.49 2,044,176 +0.21(+0.85%)
Jan 06, 2012 25.09 25.55 25.09 25.27 2,260,740 +0.31(+1.23%)
Jan 05, 2012 25.30 25.30 24.71 24.97 3,645,397 -0.33(-1.31%)
Jan 04, 2012 25.40 25.77 25.22 25.30 1,887,599 +0.12(+0.46%)
Dec 30, 2011 25.58 25.67 25.18 25.18 1,284,450 -0.42(-1.66%)
Dec 29, 2011 25.28 25.66 25.22 25.60 1,219,775 +0.32(+1.27%)
Dec 28, 2011 25.67 25.81 25.15 25.28 1,585,702 -0.40(-1.56%)
Dec 27, 2011 25.16 25.77 25.16 25.68 1,345,786 +0.44(+1.76%)
Dec 23, 2011 25.18 25.24 24.94 25.24 1,273,843 -0.09(-0.37%)
Dec 21, 2011 25.62 25.64 25.10 25.33 1,935,864 -0.37(-1.44%)
Dec 20, 2011 25.40 25.76 25.40 25.70 1,825,698 +0.63(+2.51%)
Dec 19, 2011 25.18 25.39 25.00 25.07 1,803,170 -0.10(-0.41%)
Dec 16, 2011 25.06 25.57 24.83 25.18 4,233,723 +0.31(+1.25%)
Dec 15, 2011 25.10 25.38 24.70 24.86 2,620,858 +0.09(+0.35%)
Dec 14, 2011 25.34 25.39 24.61 24.78 2,772,681 -0.79(-3.11%)
Dec 13, 2011 26.45 26.48 25.29 25.57 2,780,384 -0.68(-2.58%)
Dec 12, 2011 26.63 26.83 26.03 26.25 1,310,338 -0.64(-2.37%)
Dec 09, 2011 26.71 27.05 26.43 26.89 2,730,514 +0.26(+0.97%)
Dec 08, 2011 26.56 26.99 26.44 26.63 2,026,563 -0.08(-0.29%)
Dec 07, 2011 27.09 27.12 26.49 26.71 2,061,460 -0.57(-2.07%)
Dec 06, 2011 27.78 28.00 27.06 27.27 1,653,834 -0.52(-1.86%)
Dec 05, 2011 27.62 27.88 27.49 27.79 3,203,787 +0.56(+2.06%)
Dec 02, 2011 27.48 27.71 27.03 27.23 2,343,345 -0.01(-0.05%)
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.