Herbalife Ltd (NY: HLF )

7.160 +0.150 (+2.14%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 30.12 30.52 29.39 30.36 4,255,586 +0.39(+1.31%)
Aug 29, 2013 30.39 30.71 29.79 29.97 2,557,933 -0.42(-1.39%)
Aug 28, 2013 31.04 31.04 30.28 30.39 3,651,568 -0.73(-2.35%)
Aug 27, 2013 31.87 31.95 31.11 31.13 3,195,362 -1.21(-3.76%)
Aug 26, 2013 32.10 32.71 32.10 32.34 3,489,535 +0.33(+1.03%)
Aug 23, 2013 31.61 32.29 31.60 32.01 3,086,321 +0.41(+1.31%)
Aug 22, 2013 31.98 32.25 31.43 31.60 2,288,928 -0.13(-0.41%)
Aug 21, 2013 32.80 33.03 31.36 31.73 5,440,030 -0.48(-1.50%)
Aug 20, 2013 31.16 32.32 31.02 32.21 5,115,444 +1.22(+3.93%)
Aug 19, 2013 32.35 32.35 30.11 30.99 8,319,028 -1.33(-4.11%)
Aug 16, 2013 32.35 32.68 32.30 32.32 5,258,954 -0.14(-0.44%)
Aug 15, 2013 32.45 33.04 32.26 32.46 5,321,025 -0.44(-1.35%)
Aug 14, 2013 32.15 33.04 32.09 32.91 4,632,392 +0.75(+2.32%)
Aug 13, 2013 32.98 33.29 31.90 32.16 7,595,300 -0.82(-2.49%)
Aug 12, 2013 32.35 33.07 32.35 32.98 3,733,909 +0.45(+1.38%)
Aug 09, 2013 32.92 33.08 32.47 32.53 3,498,287 -0.44(-1.34%)
Aug 08, 2013 33.05 33.47 31.87 32.98 6,264,661 +0.62(+1.90%)
Aug 07, 2013 32.55 33.00 31.86 32.36 5,732,223 -0.17(-0.53%)
Aug 06, 2013 33.34 33.77 32.48 32.53 6,988,759 -0.57(-1.72%)
Aug 05, 2013 31.81 33.12 31.79 33.11 8,185,183 +1.28(+4.03%)
Aug 02, 2013 32.43 32.51 31.48 31.82 6,650,884 -0.71(-2.18%)
Aug 01, 2013 33.04 33.49 32.10 32.53 11,569,476 +0.01(+0.03%)
Jul 31, 2013 29.55 33.02 29.30 32.52 31,545,990 +2.71(+9.09%)
Jul 30, 2013 32.08 32.89 29.50 29.81 31,382,008 -0.26(-0.88%)
Jul 29, 2013 29.98 30.53 29.30 30.08 15,628,914 +1.05(+3.63%)
Jul 26, 2013 28.28 29.54 28.23 29.02 5,169,188 +0.49(+1.72%)
Jul 25, 2013 28.80 28.80 28.08 28.53 6,179,653 -0.30(-1.03%)
Jul 24, 2013 29.13 29.21 28.06 28.83 7,454,468 -0.52(-1.78%)
Jul 23, 2013 30.29 30.75 27.81 29.35 23,115,506 -0.14(-0.47%)
Jul 22, 2013 27.84 29.52 27.37 29.49 9,744,660 +1.78(+6.43%)
Jul 19, 2013 27.04 27.94 26.96 27.71 5,554,987 +0.68(+2.50%)
Jul 18, 2013 26.28 27.68 26.25 27.03 8,014,858 +1.20(+4.63%)
Jul 17, 2013 25.54 26.07 25.11 25.84 5,355,475 -0.02(-0.08%)
Jul 16, 2013 25.87 26.59 25.62 25.86 5,561,014 -0.11(-0.44%)
Jul 15, 2013 24.48 26.11 24.48 25.97 5,452,458 +1.62(+6.67%)
Jul 12, 2013 24.70 24.80 24.24 24.35 3,427,399 -0.29(-1.17%)
Jul 11, 2013 25.02 25.03 24.37 24.63 3,971,477 +0.05(+0.22%)
Jul 10, 2013 24.80 25.32 24.18 24.58 7,331,052 +0.30(+1.23%)
Jul 09, 2013 23.68 24.48 23.63 24.28 3,443,171 +0.66(+2.77%)
Jul 08, 2013 24.07 24.53 23.41 23.63 4,282,946 -0.40(-1.67%)
Jul 05, 2013 23.46 24.22 23.26 24.03 3,954,879 +0.83(+3.60%)
Jul 03, 2013 22.80 23.39 22.68 23.19 3,328,835 +0.16(+0.69%)
Jul 02, 2013 22.58 23.38 22.52 23.04 4,597,355 +0.61(+2.72%)
Jul 01, 2013 22.59 22.83 22.27 22.42 2,055,542 +0.01(+0.04%)
Jun 28, 2013 22.51 22.83 22.18 22.41 5,440,949 -0.27(-1.20%)
Jun 27, 2013 23.00 23.73 22.35 22.69 4,425,609 -0.24(-1.04%)
Jun 26, 2013 23.22 23.61 22.80 22.93 3,045,542 -0.25(-1.07%)
Jun 25, 2013 21.96 23.28 21.85 23.17 4,530,597 +1.55(+7.16%)
Jun 24, 2013 22.10 22.25 21.24 21.63 5,611,868 -0.94(-4.16%)
Jun 21, 2013 23.12 23.28 22.27 22.56 5,733,306 -0.37(-1.62%)
Jun 20, 2013 23.36 23.82 22.82 22.94 4,854,465 -0.87(-3.67%)
Jun 19, 2013 24.58 24.83 23.17 23.81 4,583,613 -0.79(-3.23%)
Jun 18, 2013 24.25 24.80 24.18 24.60 3,767,263 +0.32(+1.33%)
Jun 17, 2013 24.15 24.97 24.11 24.28 5,484,913 +0.28(+1.18%)
Jun 14, 2013 23.34 24.47 23.27 24.00 5,667,518 +0.73(+3.14%)
Jun 13, 2013 22.14 23.31 22.01 23.27 4,512,301 +0.79(+3.51%)
Jun 12, 2013 22.13 23.21 22.12 22.48 5,071,831 +0.94(+4.36%)
Jun 11, 2013 21.57 21.80 21.23 21.54 1,808,609 -0.27(-1.25%)
Jun 10, 2013 21.72 22.12 21.49 21.81 1,550,031 +0.15(+0.69%)
Jun 07, 2013 21.70 22.11 21.49 21.66 2,463,229 +0.06(+0.28%)
Jun 06, 2013 21.22 21.79 20.90 21.61 3,883,462 +0.35(+1.66%)
Jun 05, 2013 22.03 22.16 21.15 21.25 3,472,128 -0.89(-4.01%)
Jun 04, 2013 22.75 22.96 21.52 22.14 5,328,193 -0.70(-3.04%)
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.