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 (%)
May 31, 2006 9.177 9.415 9.153 9.356 2,322,538 +0.45(+5.00%)
May 30, 2006 9.379 9.391 8.876 8.910 1,423,478 -0.45(-4.76%)
May 26, 2006 9.148 9.382 9.117 9.356 1,379,426 +0.18(+2.00%)
May 25, 2006 9.020 9.201 8.960 9.172 1,170,918 +0.21(+2.37%)
May 24, 2006 8.891 9.000 8.790 8.960 1,198,188 +0.05(+0.59%)
May 23, 2006 9.062 9.146 8.893 8.908 870,113 -0.10(-1.06%)
May 22, 2006 9.039 9.101 8.598 9.003 1,831,264 -0.04(-0.40%)
May 19, 2006 9.058 9.105 8.943 9.039 1,284,612 +0.04(+0.45%)
May 18, 2006 9.391 9.403 8.946 8.998 1,200,286 -0.29(-3.08%)
May 17, 2006 9.699 9.699 8.998 9.284 2,060,749 -0.41(-4.28%)
May 16, 2006 9.606 9.747 9.570 9.699 2,706,831 +0.04(+0.44%)
May 15, 2006 9.410 9.689 9.263 9.656 2,445,462 +0.22(+2.35%)
May 12, 2006 9.415 9.522 9.356 9.434 2,575,098 +0.02(+0.20%)
May 11, 2006 9.501 9.511 9.372 9.415 4,714,300 -0.09(-0.90%)
May 10, 2006 9.308 9.511 9.270 9.501 2,050,261 +0.22(+2.34%)
May 09, 2006 9.058 9.360 9.058 9.284 2,888,489 +0.20(+2.15%)
May 08, 2006 9.058 9.141 9.039 9.089 1,688,203 +0.01(+0.08%)
May 05, 2006 9.046 9.153 8.938 9.082 3,508,560 +0.08(+0.87%)
May 04, 2006 8.366 9.010 8.366 9.003 9,032,142 +0.87(+10.67%)
May 03, 2006 8.164 8.242 8.095 8.135 1,654,641 -0.01(-0.18%)
May 02, 2006 8.307 8.335 8.119 8.150 1,245,176 -0.10(-1.19%)
May 01, 2006 8.295 8.412 8.223 8.247 1,894,194 -0.05(-0.57%)
Apr 28, 2006 8.524 8.569 8.283 8.295 1,186,861 -0.23(-2.66%)
Apr 27, 2006 8.676 8.679 8.378 8.521 1,429,771 -0.18(-2.05%)
Apr 26, 2006 8.397 8.710 8.390 8.700 4,215,475 +0.30(+3.60%)
Apr 25, 2006 8.223 8.400 8.223 8.397 3,176,290 +0.26(+3.16%)
Apr 24, 2006 7.985 8.140 7.844 8.140 889,831 +0.12(+1.49%)
Apr 21, 2006 8.040 8.076 7.985 8.021 544,135 +0.04(+0.51%)
Apr 20, 2006 7.985 7.997 7.921 7.980 1,009,398 -0.01(-0.18%)
Apr 19, 2006 8.080 8.133 7.933 7.995 396,039 -0.09(-1.06%)
Apr 18, 2006 8.080 8.104 8.037 8.080 267,243 -0.00(-0.03%)
Apr 17, 2006 8.152 8.185 8.042 8.083 724,115 -0.03(-0.32%)
Apr 13, 2006 8.021 8.140 7.954 8.109 679,225 +0.09(+1.10%)
Apr 12, 2006 7.997 8.052 7.961 8.021 176,623 +0.01(+0.18%)
Apr 11, 2006 8.116 8.116 7.961 8.007 457,711 -0.08(-1.03%)
Apr 10, 2006 8.085 8.116 8.054 8.090 195,922 +0.03(+0.35%)
Apr 07, 2006 8.114 8.135 8.040 8.061 211,445 -0.04(-0.44%)
Apr 06, 2006 8.140 8.173 8.052 8.097 743,413 -0.01(-0.12%)
Apr 05, 2006 8.152 8.181 8.104 8.107 368,770 -0.03(-0.41%)
Apr 04, 2006 8.157 8.164 8.080 8.140 469,877 +0.02(+0.26%)
Apr 03, 2006 8.080 8.121 8.054 8.119 419,533 +0.07(+0.86%)
Mar 31, 2006 8.068 8.135 7.985 8.049 616,295 -0.02(-0.24%)
Mar 30, 2006 8.097 8.133 8.023 8.068 783,269 -0.00(-0.06%)
Mar 29, 2006 8.009 8.092 7.992 8.073 688,035 +0.09(+1.10%)
Mar 28, 2006 7.925 7.985 7.925 7.985 391,844 +0.02(+0.30%)
Mar 27, 2006 7.890 8.026 7.866 7.961 786,625 +0.10(+1.21%)
Mar 24, 2006 7.856 7.890 7.749 7.866 394,361 +0.05(+0.64%)
Mar 23, 2006 7.890 7.911 7.794 7.816 404,011 -0.07(-0.88%)
Mar 22, 2006 7.866 7.925 7.847 7.885 464,423 -0.09(-1.11%)
Mar 21, 2006 8.047 8.068 7.914 7.973 418,694 -0.11(-1.36%)
Mar 20, 2006 8.216 8.245 7.985 8.083 909,549 -0.16(-1.91%)
Mar 17, 2006 8.290 8.304 8.204 8.240 2,098,927 -0.05(-0.60%)
Mar 16, 2006 8.314 8.316 8.257 8.290 1,350,059 +0.04(+0.46%)
Mar 15, 2006 8.202 8.307 8.202 8.252 2,242,407 +0.05(+0.61%)
Mar 14, 2006 8.009 8.202 7.980 8.202 819,349 +0.20(+2.50%)
Mar 13, 2006 7.842 8.057 7.842 8.002 367,931 +0.14(+1.76%)
Mar 10, 2006 7.747 7.866 7.675 7.863 1,120,155 +0.13(+1.73%)
Mar 09, 2006 7.735 7.761 7.709 7.730 777,815 +0.03(+0.40%)
Mar 08, 2006 7.515 7.735 7.473 7.699 918,778 +0.15(+2.02%)
Mar 07, 2006 7.630 7.630 7.508 7.546 671,254 -0.15(-1.98%)
Mar 06, 2006 7.723 7.723 7.651 7.699 542,457 +0.00(+0.00%)
Mar 03, 2006 7.628 7.735 7.616 7.699 854,170 +0.07(+0.94%)
Mar 02, 2006 7.515 7.649 7.496 7.628 825,642 +0.04(+0.53%)
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.