Herbalife Ltd (NY: HLF )

7.030 +0.020 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 9.823 9.973 9.685 9.768 2,317,084 -0.07(-0.68%)
Jul 30, 2007 9.787 9.897 9.768 9.835 1,929,855 +0.05(+0.49%)
Jul 27, 2007 9.916 9.978 9.787 9.787 1,607,233 -0.17(-1.72%)
Jul 26, 2007 10.03 10.11 9.818 9.959 3,383,963 -0.19(-1.86%)
Jul 25, 2007 10.37 10.64 10.09 10.15 3,837,219 -0.35(-3.32%)
Jul 24, 2007 10.56 10.58 10.42 10.49 2,838,976 -0.07(-0.68%)
Jul 23, 2007 10.41 10.60 10.23 10.57 2,635,511 +0.15(+1.44%)
Jul 20, 2007 10.44 10.48 10.35 10.42 2,204,112 -0.05(-0.43%)
Jul 19, 2007 10.46 10.51 10.43 10.46 3,318,511 +0.00(+0.02%)
Jul 18, 2007 10.44 10.46 10.36 10.46 3,124,267 +0.05(+0.53%)
Jul 17, 2007 10.34 10.47 10.33 10.40 6,384,045 +0.04(+0.34%)
Jul 16, 2007 10.07 10.47 10.07 10.37 7,771,862 +0.30(+2.96%)
Jul 13, 2007 9.868 10.11 9.847 10.07 5,570,988 +0.21(+2.18%)
Jul 12, 2007 9.696 9.892 9.696 9.856 2,958,132 +0.18(+1.90%)
Jul 11, 2007 9.654 9.749 9.618 9.673 1,641,216 -0.04(-0.42%)
Jul 10, 2007 9.680 9.773 9.680 9.713 2,107,318 +0.01(+0.12%)
Jul 09, 2007 9.649 9.890 9.604 9.701 3,342,425 +0.07(+0.72%)
Jul 06, 2007 9.606 9.658 9.573 9.632 2,430,359 +0.03(+0.27%)
Jul 05, 2007 9.575 9.627 9.368 9.606 1,684,428 +0.03(+0.32%)
Jul 03, 2007 9.525 9.618 9.511 9.575 1,871,540 +0.01(+0.07%)
Jul 02, 2007 9.437 9.573 9.437 9.568 3,873,555 +0.12(+1.24%)
Jun 29, 2007 9.415 9.525 9.415 9.451 2,573,000 +0.04(+0.41%)
Jun 28, 2007 9.403 9.437 9.382 9.413 2,148,851 +0.02(+0.20%)
Jun 27, 2007 9.415 9.503 9.352 9.394 2,417,336 -0.02(-0.23%)
Jun 26, 2007 9.403 9.472 9.301 9.415 3,516,045 +0.05(+0.48%)
Jun 25, 2007 9.415 9.475 9.327 9.370 4,705,910 -0.14(-1.48%)
Jun 22, 2007 9.348 9.522 9.196 9.511 12,488,680 +0.17(+1.81%)
Jun 21, 2007 9.322 9.382 9.170 9.341 2,442,525 -0.00(-0.03%)
Jun 20, 2007 9.422 9.437 9.322 9.344 2,940,931 -0.08(-0.83%)
Jun 19, 2007 9.475 9.496 9.403 9.422 1,264,474 -0.05(-0.58%)
Jun 18, 2007 9.532 9.644 9.460 9.477 1,862,310 -0.06(-0.60%)
Jun 15, 2007 9.496 9.561 9.415 9.534 3,816,498 +0.06(+0.63%)
Jun 14, 2007 9.391 9.496 9.391 9.475 2,196,678 +0.11(+1.15%)
Jun 13, 2007 9.399 9.415 9.325 9.368 940,175 -0.03(-0.33%)
Jun 12, 2007 9.513 9.530 9.387 9.399 1,316,916 -0.11(-1.20%)
Jun 11, 2007 9.487 9.549 9.466 9.513 1,123,511 +0.03(+0.28%)
Jun 08, 2007 9.337 9.501 9.320 9.487 1,749,875 +0.10(+1.07%)
Jun 07, 2007 9.508 9.537 9.275 9.387 2,814,651 -0.15(-1.57%)
Jun 06, 2007 9.537 9.594 9.511 9.537 2,657,326 -0.04(-0.37%)
Jun 05, 2007 9.670 9.687 9.553 9.573 2,469,795 -0.10(-1.01%)
Jun 04, 2007 9.477 9.713 9.475 9.670 4,842,258 +0.01(+0.15%)
Jun 01, 2007 9.596 9.661 9.601 9.656 4,171,843 +0.06(+0.65%)
May 31, 2007 9.606 9.615 9.522 9.594 3,634,840 -0.01(-0.12%)
May 30, 2007 9.534 9.611 9.511 9.606 4,660,180 +0.01(+0.12%)
May 29, 2007 9.570 9.599 9.551 9.594 4,000,673 +0.06(+0.65%)
May 25, 2007 9.451 9.570 9.422 9.532 3,361,304 +0.08(+0.88%)
May 24, 2007 9.484 9.573 9.415 9.449 4,316,163 -0.06(-0.68%)
May 23, 2007 9.570 9.596 9.499 9.513 5,830,487 -0.07(-0.70%)
May 22, 2007 9.508 9.604 9.427 9.580 4,137,441 +0.09(+0.95%)
May 21, 2007 9.379 9.499 9.341 9.489 4,852,327 +0.07(+0.78%)
May 18, 2007 9.418 9.463 9.403 9.415 2,301,637 -0.01(-0.13%)
May 17, 2007 9.415 9.468 9.408 9.427 3,511,522 +0.01(+0.13%)
May 16, 2007 9.558 9.518 9.410 9.415 4,318,063 +0.03(+0.28%)
May 15, 2007 9.344 9.430 9.322 9.389 5,443,450 +0.04(+0.41%)
May 14, 2007 9.248 9.372 9.236 9.351 5,009,233 +0.06(+0.69%)
May 11, 2007 9.191 9.296 9.191 9.287 1,942,021 +0.05(+0.52%)
May 10, 2007 9.265 9.296 9.179 9.239 4,639,120 -0.01(-0.08%)
May 09, 2007 9.153 9.317 9.141 9.246 8,305,090 +0.06(+0.65%)
May 08, 2007 9.248 9.248 9.089 9.186 3,972,145 +0.03(+0.36%)
May 07, 2007 9.177 9.203 9.036 9.153 4,348,886 -0.02(-0.21%)
May 04, 2007 9.608 9.410 9.034 9.172 13,933,764 -0.44(-4.54%)
May 03, 2007 9.630 9.637 9.546 9.608 1,276,095 -0.05(-0.54%)
May 02, 2007 9.558 9.749 9.415 9.661 3,885,356 +0.13(+1.32%)
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.