Herbalife Ltd (NY: HLF )

7.130 +0.030 (+0.42%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 7.377 7.499 7.370 7.387 974,157 +0.01(+0.13%)
Feb 27, 2006 7.389 7.425 7.337 7.377 1,021,145 -0.01(-0.16%)
Feb 24, 2006 7.427 7.446 7.358 7.389 968,703 -0.02(-0.32%)
Feb 23, 2006 7.318 7.508 7.306 7.413 2,514,265 +0.15(+2.13%)
Feb 22, 2006 7.151 7.747 7.027 7.258 9,946,306 -1.14(-13.62%)
Feb 21, 2006 8.326 8.474 8.295 8.402 1,036,667 +0.10(+1.21%)
Feb 17, 2006 8.438 8.438 8.295 8.302 562,594 -0.12(-1.44%)
Feb 16, 2006 8.378 8.428 8.331 8.424 439,671 +0.05(+0.54%)
Feb 15, 2006 8.343 8.443 8.307 8.378 660,765 +0.04(+0.43%)
Feb 14, 2006 8.116 8.378 8.057 8.343 1,037,926 +0.21(+2.64%)
Feb 13, 2006 8.228 8.197 8.054 8.128 329,753 -0.09(-1.13%)
Feb 10, 2006 8.295 8.331 8.104 8.221 407,367 -0.07(-0.89%)
Feb 09, 2006 8.295 8.364 8.271 8.295 427,504 +0.02(+0.29%)
Feb 08, 2006 8.412 8.438 8.126 8.271 771,522 -0.20(-2.36%)
Feb 07, 2006 8.140 8.474 8.140 8.471 1,757,007 +0.38(+4.68%)
Feb 06, 2006 8.223 8.235 8.076 8.092 386,810 -0.14(-1.74%)
Feb 03, 2006 8.068 8.245 8.054 8.235 318,426 +0.14(+1.77%)
Feb 02, 2006 8.355 8.386 8.080 8.092 928,008 -0.25(-3.00%)
Feb 01, 2006 8.295 8.378 8.271 8.343 741,735 +0.10(+1.16%)
Jan 31, 2006 8.328 8.338 8.190 8.247 2,182,414 +0.16(+1.94%)
Jan 30, 2006 7.911 8.090 7.878 8.090 2,106,479 +0.43(+5.67%)
Jan 27, 2006 7.568 7.687 7.539 7.656 1,511,999 +0.15(+1.97%)
Jan 26, 2006 7.389 7.592 7.330 7.508 1,255,245 +0.17(+2.27%)
Jan 25, 2006 7.863 7.866 7.010 7.341 5,226,551 -0.54(-6.81%)
Jan 24, 2006 7.885 7.949 7.818 7.878 599,513 -0.01(-0.09%)
Jan 23, 2006 7.842 7.937 7.782 7.885 419,114 +0.07(+0.85%)
Jan 20, 2006 7.639 7.818 7.639 7.818 574,761 +0.21(+2.82%)
Jan 19, 2006 7.699 7.711 7.580 7.604 544,974 -0.10(-1.24%)
Jan 18, 2006 7.782 7.811 7.628 7.699 1,182,246 -0.10(-1.22%)
Jan 17, 2006 7.651 7.854 7.628 7.794 1,079,879 +0.20(+2.67%)
Jan 13, 2006 7.666 7.666 7.556 7.592 964,508 -0.09(-1.12%)
Jan 12, 2006 7.849 7.849 7.628 7.678 617,973 -0.18(-2.25%)
Jan 11, 2006 8.045 8.054 7.723 7.854 935,140 -0.20(-2.49%)
Jan 10, 2006 8.037 8.128 8.026 8.054 496,308 -0.02(-0.24%)
Jan 09, 2006 7.983 8.128 7.925 8.073 886,894 +0.10(+1.26%)
Jan 06, 2006 7.902 7.985 7.816 7.973 574,341 +0.08(+1.00%)
Jan 05, 2006 7.968 7.983 7.866 7.894 583,990 -0.07(-0.93%)
Jan 04, 2006 7.894 7.978 7.835 7.968 2,140,461 +0.06(+0.78%)
Jan 03, 2006 7.799 7.961 7.701 7.906 862,561 +0.15(+2.00%)
Dec 30, 2005 7.742 7.771 7.537 7.751 1,297,198 +0.01(+0.15%)
Dec 29, 2005 7.544 7.775 7.544 7.740 477,429 +0.17(+2.27%)
Dec 28, 2005 7.628 7.628 7.489 7.568 562,175 -0.07(-0.94%)
Dec 27, 2005 7.706 7.706 7.508 7.639 724,954 -0.08(-1.02%)
Dec 23, 2005 7.625 7.744 7.477 7.718 523,578 +0.08(+1.03%)
Dec 22, 2005 7.461 7.656 7.403 7.639 1,435,644 +0.13(+1.68%)
Dec 21, 2005 7.446 7.616 7.330 7.513 640,628 +0.09(+1.22%)
Dec 20, 2005 7.389 7.582 7.294 7.423 887,733 -0.04(-0.51%)
Dec 19, 2005 7.353 7.504 7.282 7.461 952,341 +0.05(+0.64%)
Dec 16, 2005 7.449 7.449 7.389 7.413 847,458 -0.05(-0.64%)
Dec 15, 2005 7.520 7.523 7.389 7.461 1,903,005 -0.12(-1.57%)
Dec 14, 2005 7.508 7.666 7.320 7.580 17,519,310 +0.29(+3.96%)
Dec 13, 2005 7.577 7.580 7.265 7.291 3,819,015 -0.31(-4.14%)
Dec 12, 2005 7.506 7.616 7.234 7.606 1,509,482 +0.09(+1.14%)
Dec 09, 2005 7.461 7.747 7.461 7.520 1,293,842 -0.11(-1.44%)
Dec 08, 2005 7.213 7.668 7.127 7.630 1,249,791 +0.42(+5.82%)
Dec 07, 2005 6.998 7.213 6.989 7.210 556,301 +0.22(+3.14%)
Dec 06, 2005 7.024 7.024 6.946 6.991 654,053 -0.01(-0.14%)
Dec 05, 2005 7.032 7.041 6.960 7.001 252,139 -0.02(-0.27%)
Dec 02, 2005 6.984 7.172 6.974 7.020 734,603 +0.04(+0.62%)
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.