Herbalife Ltd (NY: HLF )

10.05 +0.58 (+6.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 14.75 14.90 14.74 14.89 1,331,811 +0.15(+1.01%)
Oct 28, 2010 14.86 14.90 14.69 14.75 1,555,999 -0.01(-0.08%)
Oct 27, 2010 14.63 14.92 14.61 14.76 1,969,221 -0.04(-0.30%)
Oct 25, 2010 14.93 15.02 14.78 14.80 1,193,562 -0.05(-0.36%)
Oct 22, 2010 14.82 14.86 14.75 14.85 1,124,804 +0.10(+0.65%)
Oct 21, 2010 15.03 15.07 14.65 14.76 2,621,284 -0.17(-1.14%)
Oct 20, 2010 14.65 14.98 14.63 14.93 2,098,599 +0.33(+2.24%)
Oct 19, 2010 14.93 15.02 14.52 14.60 3,064,325 -0.50(-3.31%)
Oct 18, 2010 15.22 15.32 15.07 15.10 2,103,230 -0.10(-0.64%)
Oct 15, 2010 15.38 15.39 15.15 15.20 1,644,899 -0.04(-0.26%)
Oct 14, 2010 15.13 15.36 15.11 15.24 2,664,781 +0.11(+0.76%)
Oct 13, 2010 15.33 15.47 15.08 15.13 2,607,217 -0.10(-0.64%)
Oct 12, 2010 15.12 15.24 15.09 15.22 2,737,393 +0.07(+0.49%)
Oct 11, 2010 15.04 15.28 15.04 15.15 2,124,410 +0.10(+0.68%)
Oct 08, 2010 15.05 15.14 14.69 15.05 3,024,126 +0.31(+2.07%)
Oct 07, 2010 14.40 14.76 14.39 14.74 2,359,033 +0.41(+2.85%)
Oct 06, 2010 14.39 14.64 14.29 14.33 2,675,006 -0.07(-0.49%)
Oct 05, 2010 14.10 14.41 14.10 14.40 2,564,085 +0.36(+2.56%)
Oct 04, 2010 14.19 14.22 13.88 14.04 1,644,492 -0.15(-1.04%)
Oct 01, 2010 14.19 14.33 14.06 14.19 2,166,187 +0.11(+0.81%)
Sep 30, 2010 14.08 14.10 13.73 14.08 2,859 +0.25(+1.83%)
Sep 29, 2010 13.93 14.15 13.82 13.82 3,609,786 -0.12(-0.84%)
Sep 28, 2010 13.82 13.97 13.57 13.94 1,673,741 +0.22(+1.61%)
Sep 27, 2010 13.94 13.98 13.71 13.72 2,077,115 -0.22(-1.59%)
Sep 24, 2010 13.61 14.01 13.61 13.94 1,751,666 +0.40(+2.96%)
Sep 23, 2010 13.65 13.77 13.35 13.54 2,224,561 -0.25(-1.81%)
Sep 22, 2010 13.90 13.97 13.71 13.79 1,175,314 -0.09(-0.64%)
Sep 21, 2010 13.97 14.00 13.75 13.88 1,880,766 -0.14(-0.96%)
Sep 20, 2010 13.82 14.02 13.79 14.01 2,183,230 +0.28(+2.04%)
Sep 17, 2010 13.73 13.94 13.60 13.73 2,268,670 -0.05(-0.39%)
Sep 15, 2010 13.71 13.89 13.66 13.79 1,555,377 -0.00(-0.03%)
Sep 14, 2010 13.97 13.99 13.77 13.79 853 -0.13(-0.95%)
Sep 13, 2010 13.58 13.95 13.53 13.92 3,436,885 +0.49(+3.66%)
Sep 10, 2010 13.64 13.65 13.43 13.43 1,969,761 -0.11(-0.79%)
Sep 09, 2010 13.73 13.87 13.52 13.54 3,734,735 -0.01(-0.07%)
Sep 08, 2010 13.14 13.73 13.14 13.55 4,624,449 +0.41(+3.14%)
Sep 07, 2010 13.18 13.32 13.12 13.14 3,085,463 -0.03(-0.23%)
Sep 03, 2010 13.20 13.30 13.13 13.17 3,068,583 +0.06(+0.46%)
Sep 02, 2010 13.18 13.24 13.09 13.11 1,880,659 -0.04(-0.34%)
Sep 01, 2010 13.14 13.24 13.00 13.15 3,168,854 +0.16(+1.26%)
Aug 31, 2010 12.98 13.12 12.67 12.99 5,427 +0.07(+0.51%)
Aug 30, 2010 12.84 12.93 12.64 12.92 2,963,720 +0.08(+0.64%)
Aug 27, 2010 12.84 12.96 12.32 12.84 2,893,646 +0.43(+3.50%)
Aug 26, 2010 12.54 12.82 12.39 12.41 1,897,140 -0.21(-1.63%)
Aug 25, 2010 12.64 12.70 12.42 12.61 3,132,453 -0.13(-1.04%)
Aug 24, 2010 12.86 12.93 12.63 12.74 3,050,751 -0.28(-2.15%)
Aug 23, 2010 12.96 13.36 12.96 13.02 3,824,888 +0.09(+0.72%)
Aug 20, 2010 12.92 12.97 12.83 12.93 1,147,090 -0.01(-0.07%)
Aug 19, 2010 13.08 13.08 12.83 12.94 1,657,149 -0.16(-1.25%)
Aug 18, 2010 13.21 13.29 13.10 13.10 1,578,992 -0.13(-1.00%)
Aug 17, 2010 12.92 13.43 12.89 13.24 3,565,848 +0.35(+2.73%)
Aug 16, 2010 12.64 12.90 12.58 12.88 1,827,009 +0.16(+1.27%)
Aug 13, 2010 12.72 12.91 12.62 12.72 1,833,231 -0.00(-0.02%)
Aug 12, 2010 12.68 12.73 12.57 12.73 2,704,401 -0.12(-0.91%)
Aug 11, 2010 13.04 13.05 12.82 12.84 3,504,798 -0.39(-2.93%)
Aug 10, 2010 13.18 13.43 13.08 13.23 3,134,018 -0.06(-0.47%)
Aug 09, 2010 13.28 13.36 13.18 13.29 1,577,246 +0.17(+1.33%)
Aug 06, 2010 13.12 13.15 12.75 13.12 2,932,702 +0.31(+2.43%)
Aug 05, 2010 13.05 13.09 12.71 12.81 2,283,480 -0.29(-2.18%)
Aug 04, 2010 12.74 13.12 12.48 13.09 1,722 +0.34(+2.64%)
Aug 03, 2010 12.33 12.96 12.19 12.76 3,875 +1.33(+11.67%)
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.