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 (%)
Dec 31, 2007 9.477 9.680 9.477 9.601 1,261,336 +0.03(+0.32%)
Dec 28, 2007 9.673 9.673 9.499 9.570 1,141,496 +0.04(+0.43%)
Dec 27, 2007 9.522 9.565 9.503 9.530 954,816 -0.02(-0.22%)
Dec 26, 2007 9.580 9.580 9.341 9.551 933,147 +0.06(+0.60%)
Dec 24, 2007 9.372 9.544 9.332 9.494 1,109,666 +0.18(+1.89%)
Dec 21, 2007 9.563 9.563 9.317 9.317 2,331,391 -0.13(-1.36%)
Dec 20, 2007 9.515 9.606 9.129 9.446 4,760,554 -0.09(-0.92%)
Dec 19, 2007 9.515 9.618 9.451 9.534 1,867,764 -0.02(-0.25%)
Dec 18, 2007 9.654 9.654 9.310 9.558 3,890,760 -0.19(-1.91%)
Dec 17, 2007 9.844 9.932 9.694 9.744 1,246,115 -0.20(-2.04%)
Dec 14, 2007 10.06 10.08 9.882 9.947 2,444,203 -0.10(-1.04%)
Dec 13, 2007 9.918 10.05 9.744 10.05 2,699,699 +0.12(+1.22%)
Dec 12, 2007 9.987 10.08 9.732 9.930 4,509,249 +0.26(+2.71%)
Dec 11, 2007 10.15 10.15 9.573 9.668 4,216,024 -0.43(-4.25%)
Dec 10, 2007 10.24 10.24 10.04 10.10 2,628,009 -0.06(-0.63%)
Dec 07, 2007 10.02 10.29 9.892 10.16 22,371,712 +0.14(+1.43%)
Dec 06, 2007 9.892 10.07 9.892 10.02 5,113,696 +0.13(+1.33%)
Dec 05, 2007 10.04 10.07 9.797 9.887 4,182,751 -0.08(-0.77%)
Dec 04, 2007 9.820 10.04 9.792 9.963 3,623,513 +0.14(+1.41%)
Dec 03, 2007 9.894 9.968 9.782 9.825 3,429,751 -0.15(-1.55%)
Nov 30, 2007 9.797 10.01 9.758 9.980 5,837,812 +0.23(+2.40%)
Nov 29, 2007 9.725 9.818 9.627 9.747 4,358,116 -0.01(-0.12%)
Nov 28, 2007 9.370 9.789 9.260 9.758 5,728,733 +0.39(+4.15%)
Nov 27, 2007 9.360 9.441 9.256 9.370 1,454,607 +0.13(+1.45%)
Nov 26, 2007 9.220 9.532 9.170 9.236 2,802,892 +0.06(+0.68%)
Nov 23, 2007 9.246 9.246 9.103 9.174 976,687 +0.08(+0.86%)
Nov 21, 2007 9.272 9.272 8.938 9.096 3,013,510 -0.17(-1.80%)
Nov 20, 2007 9.708 9.708 9.129 9.263 5,041,117 -0.28(-2.97%)
Nov 19, 2007 9.534 9.635 9.506 9.546 5,802,571 +0.03(+0.33%)
Nov 16, 2007 9.437 9.601 9.356 9.515 4,494,360 +0.04(+0.43%)
Nov 15, 2007 9.105 9.587 9.048 9.475 7,976,679 +0.41(+4.47%)
Nov 14, 2007 8.836 9.153 8.636 9.070 5,192,569 +0.35(+4.05%)
Nov 13, 2007 8.927 8.948 8.548 8.717 7,604,049 -0.10(-1.14%)
Nov 12, 2007 9.229 9.399 8.767 8.817 4,872,150 -0.51(-5.52%)
Nov 09, 2007 9.089 9.503 9.060 9.332 5,715,308 +0.20(+2.17%)
Nov 08, 2007 9.132 9.437 9.072 9.134 6,259,397 +0.15(+1.62%)
Nov 07, 2007 9.389 9.389 8.414 8.989 25,335,222 -0.39(-4.17%)
Nov 06, 2007 9.558 9.613 9.084 9.379 14,273,062 +0.15(+1.68%)
Nov 05, 2007 10.23 10.25 8.753 9.225 34,529,096 -1.11(-10.73%)
Nov 02, 2007 10.31 10.37 10.18 10.33 1,757,426 +0.10(+1.03%)
Nov 01, 2007 10.37 10.54 10.14 10.23 3,443,952 -0.28(-2.68%)
Oct 31, 2007 10.13 10.71 10.13 10.51 5,607,907 +0.34(+3.33%)
Oct 30, 2007 10.18 10.23 10.06 10.17 2,661,522 -0.04(-0.37%)
Oct 29, 2007 10.19 10.30 10.01 10.21 4,591,377 +0.01(+0.14%)
Oct 26, 2007 10.17 10.25 10.01 10.19 2,111,513 +0.06(+0.57%)
Oct 25, 2007 10.13 10.23 10.03 10.14 3,185,100 -0.01(-0.12%)
Oct 24, 2007 10.27 10.43 10.02 10.15 3,439,337 -0.12(-1.16%)
Oct 23, 2007 10.55 10.55 10.25 10.27 2,569,224 -0.25(-2.38%)
Oct 22, 2007 10.49 10.66 10.39 10.52 1,397,047 -0.01(-0.14%)
Oct 19, 2007 10.74 10.79 10.45 10.53 1,766,237 -0.23(-2.13%)
Oct 18, 2007 10.55 10.83 10.55 10.76 1,980,199 +0.18(+1.69%)
Oct 17, 2007 10.67 10.71 10.47 10.58 2,290,234 -0.02(-0.20%)
Oct 16, 2007 10.68 10.72 10.57 10.60 3,108,745 -0.17(-1.61%)
Oct 15, 2007 10.78 10.90 10.69 10.78 2,336,383 -0.12(-1.09%)
Oct 12, 2007 10.68 10.91 10.68 10.90 3,341,166 +0.22(+2.05%)
Oct 11, 2007 10.74 10.76 10.61 10.68 1,476,758 +0.02(+0.22%)
Oct 10, 2007 10.54 10.75 10.54 10.65 1,972,647 +0.06(+0.54%)
Oct 09, 2007 10.72 10.72 10.45 10.60 2,095,571 -0.10(-0.94%)
Oct 08, 2007 10.63 10.72 10.61 10.70 1,296,778 +0.11(+1.08%)
Oct 05, 2007 10.71 10.76 10.56 10.58 1,261,957 -0.05(-0.47%)
Oct 04, 2007 10.73 10.78 10.58 10.63 2,322,958 -0.11(-1.04%)
Oct 03, 2007 10.84 10.95 10.68 10.75 1,922,723 -0.13(-1.16%)
Oct 02, 2007 10.87 10.90 10.72 10.87 4,058,989 -0.03(-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.