Herbalife Ltd (NY: HLF )

7.030 +0.020 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 11.10 11.31 11.04 11.24 2,880,458 +0.05(+0.47%)
Aug 28, 2008 11.13 11.26 10.88 11.19 3,100,038 +0.09(+0.82%)
Aug 27, 2008 10.94 11.11 10.94 11.10 2,828,912 +0.10(+0.91%)
Aug 26, 2008 11.17 11.21 10.89 10.99 6,543,325 -0.23(-2.06%)
Aug 25, 2008 11.60 11.63 11.16 11.23 4,490,149 -0.35(-3.05%)
Aug 22, 2008 11.32 11.63 11.25 11.58 7,671,065 +0.46(+4.16%)
Aug 21, 2008 10.83 11.18 10.68 11.12 7,069,487 +0.29(+2.71%)
Aug 20, 2008 10.64 10.86 10.51 10.82 3,164,517 +0.14(+1.34%)
Aug 19, 2008 10.90 11.06 10.62 10.68 5,338,932 -0.30(-2.69%)
Aug 18, 2008 11.06 11.20 10.82 10.98 3,146,763 -0.01(-0.06%)
Aug 15, 2008 11.09 11.10 10.72 10.98 0 -0.07(-0.67%)
Aug 14, 2008 11.05 11.08 10.91 11.06 2,430,510 -0.01(-0.07%)
Aug 13, 2008 11.20 11.27 10.93 11.06 3,557,814 -0.08(-0.71%)
Aug 12, 2008 10.88 11.20 10.86 11.14 6,195,817 +0.26(+2.43%)
Aug 11, 2008 10.88 10.98 10.84 10.88 3,801,240 +0.04(+0.37%)
Aug 08, 2008 10.72 10.95 10.61 10.84 2,924,959 +0.17(+1.56%)
Aug 07, 2008 10.99 11.00 10.42 10.67 6,558,810 -0.29(-2.67%)
Aug 06, 2008 10.68 10.96 10.39 10.96 12,558,608 +0.62(+5.97%)
Aug 05, 2008 10.44 10.66 10.34 10.35 5,934,430 -0.10(-0.96%)
Aug 04, 2008 10.27 10.58 10.25 10.45 4,846,458 +0.19(+1.86%)
Aug 01, 2008 10.30 10.39 10.16 10.26 2,677,288 -0.04(-0.37%)
Jul 31, 2008 10.30 10.47 10.19 10.29 3,403,614 -0.09(-0.87%)
Jul 30, 2008 10.45 10.67 10.29 10.39 3,557,713 -0.03(-0.30%)
Jul 29, 2008 10.42 10.53 10.20 10.42 2,906,873 +0.18(+1.75%)
Jul 28, 2008 10.30 10.43 10.21 10.24 2,361,903 -0.00(-0.02%)
Jul 25, 2008 10.25 10.31 10.19 10.24 2,396,229 -0.01(-0.09%)
Jul 24, 2008 10.23 10.32 10.20 10.25 3,838,847 -0.03(-0.30%)
Jul 23, 2008 10.36 10.59 10.20 10.28 5,325,292 -0.15(-1.48%)
Jul 22, 2008 9.954 10.49 9.773 10.44 8,441,896 +0.53(+5.37%)
Jul 21, 2008 9.677 10.00 9.644 9.904 6,079,371 +0.36(+3.75%)
Jul 18, 2008 9.825 9.842 9.520 9.546 3,750,363 -0.24(-2.48%)
Jul 17, 2008 9.372 9.789 9.372 9.789 5,464,196 +0.36(+3.82%)
Jul 16, 2008 9.141 9.487 9.074 9.430 4,115,894 +0.34(+3.72%)
Jul 15, 2008 8.938 9.177 8.893 9.091 2,911,874 +0.11(+1.19%)
Jul 14, 2008 9.101 9.113 8.905 8.984 2,872,107 -0.02(-0.26%)
Jul 11, 2008 8.915 9.148 8.867 9.008 3,489,874 +0.01(+0.11%)
Jul 10, 2008 9.153 9.153 8.819 8.998 4,382,974 -0.12(-1.28%)
Jul 09, 2008 9.229 9.248 8.972 9.115 4,353,313 +0.12(+1.35%)
Jul 08, 2008 8.927 9.048 8.884 8.993 5,875,691 +0.10(+1.10%)
Jul 07, 2008 9.062 9.082 8.805 8.896 3,786,170 -0.21(-2.33%)
Jul 04, 2008 9.141 9.236 9.027 9.108 1,608,832 +0.00(+0.00%)
Jul 03, 2008 9.141 9.236 9.027 9.108 1,608,832 +0.06(+0.71%)
Jul 02, 2008 9.298 9.334 8.998 9.043 3,661,644 -0.18(-1.94%)
Jul 01, 2008 9.139 9.410 9.117 9.222 4,729,680 -0.01(-0.15%)
Jun 30, 2008 9.296 9.344 8.941 9.236 4,953,384 +0.03(+0.31%)
Jun 27, 2008 9.220 9.356 9.072 9.208 8,717,261 -0.01(-0.10%)
Jun 26, 2008 9.189 9.425 9.127 9.217 5,448,300 +0.15(+1.60%)
Jun 25, 2008 9.115 9.177 8.950 9.072 3,417,391 +0.03(+0.32%)
Jun 24, 2008 8.917 9.425 8.781 9.043 4,884,144 +0.14(+1.61%)
Jun 23, 2008 8.724 8.981 8.724 8.900 3,294,346 +0.18(+2.02%)
Jun 20, 2008 8.700 8.941 8.619 8.724 4,296,076 -0.21(-2.35%)
Jun 19, 2008 8.915 9.036 8.834 8.934 2,939,341 +0.04(+0.46%)
Jun 18, 2008 9.153 9.158 8.781 8.893 5,355,323 -0.28(-3.02%)
Jun 17, 2008 8.969 9.194 8.826 9.170 4,627,935 +0.17(+1.88%)
Jun 16, 2008 9.029 9.048 8.738 9.000 4,867,757 -0.00(-0.05%)
Jun 13, 2008 8.619 9.051 8.509 9.005 8,204,926 +0.36(+4.16%)
Jun 12, 2008 9.122 9.158 8.602 8.645 5,996,228 -0.41(-4.53%)
Jun 11, 2008 9.139 9.246 9.010 9.055 3,870,144 -0.15(-1.58%)
Jun 10, 2008 9.129 9.234 9.077 9.201 3,224,943 +0.06(+0.70%)
Jun 09, 2008 9.415 9.434 9.127 9.136 4,634,195 -0.26(-2.79%)
Jun 06, 2008 9.511 9.599 9.098 9.399 2,534,176 -0.11(-1.18%)
Jun 05, 2008 9.296 9.532 9.260 9.511 4,065,575 +0.25(+2.73%)
Jun 04, 2008 9.205 9.289 9.141 9.258 3,013,737 -0.06(-0.64%)
Jun 03, 2008 9.387 9.387 9.127 9.317 3,273,458 +0.03(+0.36%)
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.