Herbalife Ltd (NY: HLF )

9.755 +0.285 (+3.01%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.973 9.111 8.786 9.092 4,753,498 +0.21(+2.33%)
Sep 29, 2008 9.201 9.237 8.789 8.885 3,321,261 -0.33(-3.57%)
Sep 26, 2008 9.415 9.426 9.157 9.214 0 -0.31(-3.26%)
Sep 25, 2008 9.493 9.711 9.435 9.525 5,103,283 +0.09(+0.95%)
Sep 24, 2008 9.539 9.557 9.341 9.435 4,219,718 -0.02(-0.19%)
Sep 23, 2008 9.249 9.546 9.180 9.454 6,317,463 +0.16(+1.73%)
Sep 22, 2008 9.566 9.566 9.265 9.293 2,938,842 -0.26(-2.72%)
Sep 19, 2008 9.458 9.790 9.378 9.553 0 +0.44(+4.87%)
Sep 18, 2008 9.166 9.249 8.701 9.109 5,966,091 +0.02(+0.25%)
Sep 17, 2008 9.537 9.573 9.017 9.086 3,785,241 -0.49(-5.12%)
Sep 16, 2008 9.477 9.778 9.396 9.576 3,181,122 -0.04(-0.45%)
Sep 15, 2008 9.725 9.836 9.435 9.619 3,501,026 -0.20(-2.02%)
Sep 12, 2008 9.974 10.09 9.755 9.817 3,644,759 -0.21(-2.07%)
Sep 11, 2008 9.987 10.21 9.946 10.02 3,266,339 -0.15(-1.51%)
Sep 10, 2008 10.19 10.30 10.06 10.18 6,389,006 +0.02(+0.16%)
Sep 09, 2008 10.47 10.47 10.16 10.16 4,846,820 -0.26(-2.49%)
Sep 08, 2008 10.35 10.46 10.13 10.42 4,572,937 +0.13(+1.27%)
Sep 05, 2008 10.45 10.47 10.01 10.29 0 -0.24(-2.25%)
Sep 04, 2008 10.52 10.62 10.41 10.53 2,877,643 -0.07(-0.69%)
Sep 03, 2008 10.69 10.70 10.43 10.60 4,342,683 -0.16(-1.50%)
Sep 02, 2008 10.89 11.14 10.72 10.76 5,043,654 -0.07(-0.68%)
Aug 29, 2008 10.70 10.90 10.65 10.84 2,987,292 +0.05(+0.47%)
Aug 28, 2008 10.74 10.85 10.49 10.79 3,215,016 +0.09(+0.82%)
Aug 27, 2008 10.55 10.72 10.55 10.70 2,933,834 +0.10(+0.91%)
Aug 26, 2008 10.77 10.81 10.50 10.60 6,786,011 -0.22(-2.06%)
Aug 25, 2008 11.18 11.22 10.77 10.82 4,656,685 -0.35(-3.15%)
Aug 22, 2008 10.93 11.23 10.86 11.18 7,947,390 +0.45(+4.16%)
Aug 21, 2008 10.45 10.79 10.31 10.73 7,324,142 +0.28(+2.71%)
Aug 20, 2008 10.27 10.48 10.15 10.45 3,278,509 +0.14(+1.34%)
Aug 19, 2008 10.52 10.68 10.25 10.31 5,531,249 -0.29(-2.69%)
Aug 18, 2008 10.67 10.81 10.44 10.59 3,260,115 -0.01(-0.07%)
Aug 15, 2008 10.71 10.71 10.34 10.60 0 -0.07(-0.67%)
Aug 14, 2008 10.67 10.69 10.53 10.67 2,518,061 -0.01(-0.06%)
Aug 13, 2008 10.81 10.88 10.55 10.68 3,685,972 -0.08(-0.71%)
Aug 12, 2008 10.51 10.81 10.48 10.76 6,419,000 +0.26(+2.43%)
Aug 11, 2008 10.50 10.59 10.46 10.50 3,938,167 +0.04(+0.37%)
Aug 08, 2008 10.35 10.57 10.24 10.46 3,030,321 +0.16(+1.56%)
Aug 07, 2008 10.61 10.61 10.06 10.30 6,795,069 -0.28(-2.67%)
Aug 06, 2008 10.30 10.58 10.03 10.58 13,010,991 +0.60(+5.97%)
Aug 05, 2008 10.08 10.29 9.978 9.987 6,148,199 -0.10(-0.96%)
Aug 04, 2008 9.916 10.21 9.893 10.08 5,021,035 +0.18(+1.86%)
Aug 01, 2008 9.946 10.02 9.806 9.900 2,773,728 -0.04(-0.37%)
Jul 31, 2008 9.946 10.11 9.838 9.937 3,526,218 -0.09(-0.87%)
Jul 30, 2008 10.09 10.30 9.935 10.02 3,685,868 -0.03(-0.30%)
Jul 29, 2008 10.05 10.16 9.849 10.05 3,011,584 +0.17(+1.75%)
Jul 28, 2008 9.946 10.07 9.856 9.882 2,446,983 -0.00(-0.02%)
Jul 25, 2008 9.898 9.951 9.836 9.884 2,482,546 -0.01(-0.09%)
Jul 24, 2008 9.870 9.964 9.842 9.893 3,977,128 -0.03(-0.30%)
Jul 23, 2008 9.997 10.22 9.842 9.923 5,517,119 -0.15(-1.49%)
Jul 22, 2008 9.608 10.12 9.433 10.07 8,745,987 +0.51(+5.37%)
Jul 21, 2008 9.341 9.656 9.309 9.559 6,298,360 +0.35(+3.75%)
Jul 18, 2008 9.484 9.500 9.189 9.214 3,885,457 -0.23(-2.48%)
Jul 17, 2008 9.046 9.449 9.046 9.449 5,661,026 +0.35(+3.82%)
Jul 16, 2008 8.823 9.157 8.759 9.102 4,264,156 +0.33(+3.72%)
Jul 15, 2008 8.628 8.858 8.584 8.775 3,016,765 +0.10(+1.19%)
Jul 14, 2008 8.784 8.796 8.595 8.671 2,975,565 -0.02(-0.26%)
Jul 11, 2008 8.605 8.830 8.559 8.694 3,615,585 +0.01(+0.11%)
Jul 10, 2008 8.835 8.835 8.513 8.685 4,540,856 -0.11(-1.28%)
Jul 09, 2008 8.908 8.927 8.660 8.798 4,510,126 +0.12(+1.35%)
Jul 08, 2008 8.616 8.734 8.575 8.681 6,087,344 +0.09(+1.10%)
Jul 07, 2008 8.747 8.766 8.499 8.586 3,922,554 -0.20(-2.33%)
Jul 04, 2008 8.823 8.915 8.713 8.791 1,666,785 +0.00(+0.00%)
Jul 03, 2008 8.823 8.915 8.713 8.791 1,666,785 +0.06(+0.71%)
Jul 02, 2008 8.975 9.010 8.685 8.729 3,793,543 -0.17(-1.94%)
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.