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 (%)
Oct 31, 2013 33.64 33.68 31.96 32.26 6,350,745 -1.19(-3.57%)
Oct 30, 2013 34.04 34.14 32.93 33.45 3,552,064 -0.35(-1.05%)
Oct 29, 2013 33.68 35.17 32.67 33.81 9,569,584 +0.00(+0.01%)
Oct 28, 2013 33.62 33.82 32.63 33.80 7,551,206 +0.77(+2.34%)
Oct 25, 2013 34.05 34.14 32.74 33.03 3,890,946 -0.61(-1.81%)
Oct 24, 2013 32.35 33.84 32.04 33.64 4,522,361 +1.43(+4.43%)
Oct 23, 2013 32.07 32.30 31.39 32.21 2,918,453 -0.32(-0.98%)
Oct 22, 2013 32.99 33.05 31.82 32.53 2,960,127 +0.24(+0.74%)
Oct 21, 2013 32.73 33.14 31.70 32.29 3,272,850 -0.18(-0.57%)
Oct 18, 2013 31.85 32.50 31.85 32.47 3,176,613 +0.19(+0.60%)
Oct 17, 2013 32.13 32.55 31.68 32.28 3,340,891 +0.07(+0.23%)
Oct 16, 2013 31.58 32.25 31.35 32.21 2,922,202 +0.39(+1.24%)
Oct 15, 2013 32.40 32.83 31.67 31.81 3,234,792 -0.39(-1.22%)
Oct 14, 2013 31.41 32.43 30.99 32.21 4,022,396 +0.32(+1.00%)
Oct 11, 2013 31.83 32.08 31.24 31.89 3,571,729 +0.27(+0.85%)
Oct 10, 2013 32.20 32.41 30.90 31.62 5,884,361 +0.12(+0.38%)
Oct 09, 2013 31.51 31.88 30.71 31.50 4,480,190 +0.07(+0.24%)
Oct 08, 2013 33.55 33.72 31.16 31.42 7,960,946 -1.92(-5.76%)
Oct 07, 2013 33.93 34.23 33.27 33.34 3,795,466 -1.06(-3.07%)
Oct 04, 2013 34.04 35.31 33.74 34.40 8,172,752 +0.43(+1.27%)
Oct 03, 2013 35.67 35.82 33.27 33.97 15,109,544 -2.41(-6.62%)
Oct 02, 2013 36.07 37.30 36.07 36.38 5,259,252 +0.12(+0.34%)
Oct 01, 2013 34.69 36.33 34.65 36.25 6,288,228 +2.30(+6.79%)
Sep 27, 2013 34.37 34.47 33.82 33.95 3,170,223 -0.67(-1.93%)
Sep 26, 2013 35.30 35.54 34.43 34.61 3,061,589 -0.60(-1.70%)
Sep 25, 2013 34.51 35.76 34.28 35.21 4,224,485 +0.89(+2.60%)
Sep 24, 2013 34.39 34.74 33.98 34.32 4,466,900 -0.06(-0.19%)
Sep 23, 2013 34.92 35.03 33.44 34.39 5,613,161 -0.31(-0.89%)
Sep 20, 2013 36.48 36.63 34.69 34.69 10,133,705 -1.87(-5.10%)
Sep 19, 2013 36.57 36.94 36.24 36.56 4,218,547 +0.09(+0.26%)
Sep 18, 2013 36.49 36.65 35.63 36.47 5,928,877 -0.01(-0.03%)
Sep 17, 2013 35.13 36.78 35.13 36.48 13,587,642 +1.32(+3.75%)
Sep 16, 2013 34.83 35.70 34.51 35.16 11,366,601 +0.64(+1.86%)
Sep 13, 2013 34.55 34.69 33.64 34.51 9,197,263 +0.15(+0.43%)
Sep 12, 2013 33.05 34.59 32.31 34.37 9,759,269 +1.19(+3.60%)
Sep 11, 2013 33.09 33.99 32.45 33.17 5,654,430 -0.53(-1.57%)
Sep 10, 2013 33.01 34.25 32.91 33.70 8,199,503 +1.09(+3.36%)
Sep 09, 2013 31.89 32.85 31.80 32.60 4,063,821 +0.88(+2.76%)
Sep 06, 2013 32.42 32.44 31.60 31.73 3,540,940 -0.22(-0.70%)
Sep 05, 2013 31.92 32.66 31.42 31.95 4,783,430 +0.03(+0.09%)
Sep 04, 2013 30.38 32.00 29.81 31.92 6,105,607 +2.11(+7.08%)
Sep 03, 2013 30.56 30.78 28.30 29.81 9,896,952 -0.55(-1.82%)
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%)
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.