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 (%)
Sep 30, 2005 7.084 7.270 7.015 7.184 411,562 +0.11(+1.58%)
Sep 29, 2005 7.032 7.072 7.027 7.072 335,627 +0.04(+0.58%)
Sep 28, 2005 6.853 7.055 6.853 7.032 456,452 +0.07(+0.96%)
Sep 27, 2005 7.067 7.067 6.915 6.965 287,800 -0.09(-1.28%)
Sep 26, 2005 6.729 7.089 6.729 7.055 701,460 +0.35(+5.23%)
Sep 23, 2005 6.662 6.705 6.579 6.705 250,881 +0.03(+0.46%)
Sep 22, 2005 6.626 6.696 6.595 6.674 1,027,857 +0.10(+1.45%)
Sep 21, 2005 7.048 7.048 6.317 6.579 1,863,988 -0.42(-6.03%)
Sep 20, 2005 7.039 7.139 6.972 7.001 367,092 -0.02(-0.27%)
Sep 19, 2005 6.943 7.077 6.943 7.020 165,296 +0.10(+1.45%)
Sep 16, 2005 6.769 6.960 6.769 6.920 477,848 +0.17(+2.58%)
Sep 15, 2005 6.796 6.874 6.722 6.746 915,842 -0.05(-0.70%)
Sep 14, 2005 7.008 7.029 6.738 6.793 417,016 -0.19(-2.73%)
Sep 13, 2005 7.015 7.044 6.984 6.984 141,382 -0.05(-0.64%)
Sep 12, 2005 7.032 7.048 6.972 7.029 86,004 -0.00(-0.03%)
Sep 09, 2005 6.891 7.060 6.891 7.032 247,524 +0.16(+2.40%)
Sep 08, 2005 6.960 6.960 6.805 6.867 783,689 -0.13(-1.91%)
Sep 07, 2005 7.106 7.127 6.972 7.001 406,108 -0.12(-1.74%)
Sep 06, 2005 7.151 7.179 7.120 7.125 322,621 -0.03(-0.43%)
Sep 02, 2005 7.198 7.198 7.053 7.156 593,220 -0.03(-0.46%)
Sep 01, 2005 7.032 7.222 7.027 7.189 575,600 +0.13(+1.89%)
Aug 31, 2005 6.912 7.115 6.865 7.055 1,250,630 +0.18(+2.67%)
Aug 30, 2005 6.912 6.912 6.841 6.872 798,372 -0.04(-0.52%)
Aug 29, 2005 6.931 7.008 6.901 6.908 312,552 -0.02(-0.24%)
Aug 26, 2005 6.853 6.946 6.836 6.924 192,565 +0.09(+1.29%)
Aug 25, 2005 6.901 6.922 6.738 6.836 376,741 -0.02(-0.24%)
Aug 24, 2005 6.893 6.912 6.841 6.853 414,079 -0.04(-0.55%)
Aug 23, 2005 7.103 7.127 6.841 6.891 437,154 -0.19(-2.69%)
Aug 22, 2005 7.115 7.136 7.055 7.082 488,756 -0.01(-0.20%)
Aug 19, 2005 6.877 7.256 6.874 7.096 871,791 +0.22(+3.19%)
Aug 18, 2005 6.734 6.946 6.693 6.877 409,045 +0.13(+1.94%)
Aug 17, 2005 6.667 6.788 6.650 6.746 392,264 +0.07(+1.07%)
Aug 16, 2005 6.691 6.777 6.674 6.674 479,946 -0.03(-0.43%)
Aug 15, 2005 6.626 6.781 6.607 6.703 1,003,105 +0.16(+2.44%)
Aug 12, 2005 6.614 6.746 6.519 6.543 1,322,370 -0.06(-0.87%)
Aug 11, 2005 6.388 6.669 6.376 6.600 1,676,037 +0.24(+3.71%)
Aug 10, 2005 6.340 6.421 6.328 6.364 784,108 -0.00(-0.07%)
Aug 09, 2005 6.543 6.543 6.338 6.369 1,182,665 -0.11(-1.76%)
Aug 08, 2005 6.555 6.603 6.376 6.483 490,854 -0.07(-1.09%)
Aug 05, 2005 6.698 6.758 6.543 6.555 967,025 -0.10(-1.57%)
Aug 04, 2005 6.555 6.707 6.555 6.660 1,770,432 +0.04(+0.61%)
Aug 03, 2005 6.769 6.793 6.524 6.619 1,844,689 -0.11(-1.70%)
Aug 02, 2005 5.959 6.805 5.959 6.734 11,389,921 +1.16(+20.73%)
Aug 01, 2005 5.482 5.578 5.430 5.578 921,715 +0.10(+1.78%)
Jul 29, 2005 5.661 5.661 5.375 5.480 2,429,939 -0.16(-2.91%)
Jul 28, 2005 5.792 5.828 5.613 5.644 1,419,702 -0.15(-2.55%)
Jul 27, 2005 5.840 5.840 5.756 5.792 776,556 -0.04(-0.61%)
Jul 26, 2005 5.849 5.887 5.809 5.828 530,710 +0.04(+0.66%)
Jul 25, 2005 5.756 5.909 5.756 5.790 1,427,673 +0.07(+1.21%)
Jul 22, 2005 5.721 5.754 5.709 5.721 1,044,219 +0.03(+0.54%)
Jul 21, 2005 5.601 5.711 5.582 5.690 1,588,774 +0.09(+1.57%)
Jul 20, 2005 5.590 5.613 5.566 5.601 795,855 +0.04(+0.64%)
Jul 19, 2005 5.632 5.718 5.566 5.566 711,529 -0.01(-0.21%)
Jul 18, 2005 5.721 5.725 5.554 5.578 976,674 -0.06(-1.02%)
Jul 15, 2005 5.458 5.744 5.447 5.635 1,339,151 +0.22(+4.05%)
Jul 14, 2005 5.346 5.530 5.334 5.416 2,352,745 +0.08(+1.52%)
Jul 13, 2005 5.342 5.380 5.327 5.334 190,887 -0.00(-0.09%)
Jul 12, 2005 5.363 5.375 5.327 5.339 878,923 -0.01(-0.13%)
Jul 11, 2005 5.387 5.399 5.301 5.346 3,287,466 +0.17(+3.32%)
Jul 08, 2005 5.146 5.175 5.006 5.175 1,445,293 +0.03(+0.56%)
Jul 07, 2005 5.065 5.151 5.060 5.146 964,927 +0.09(+1.74%)
Jul 06, 2005 5.122 5.122 5.053 5.058 543,715 -0.06(-1.12%)
Jul 05, 2005 5.115 5.122 5.089 5.115 195,922 +0.01(+0.28%)
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.