Herbalife Ltd (NY: HLF )

7.320 +0.100 (+1.39%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.349 7.378 7.277 7.298 2,224,426 -0.11(-1.43%)
Aug 28, 2009 7.520 7.556 7.303 7.405 1,748,719 -0.03(-0.42%)
Aug 27, 2009 7.568 7.590 7.371 7.436 2,240,212 -0.10(-1.31%)
Aug 26, 2009 7.797 7.814 7.506 7.535 2,549,560 -0.33(-4.23%)
Aug 25, 2009 7.942 8.021 7.807 7.867 1,435,202 -0.08(-1.06%)
Aug 24, 2009 7.942 8.029 7.896 7.952 1,461,255 +0.01(+0.15%)
Aug 21, 2009 7.843 7.947 7.802 7.940 1,591,532 +0.13(+1.66%)
Aug 20, 2009 7.795 7.891 7.764 7.810 1,723,379 +0.01(+0.19%)
Aug 19, 2009 7.708 7.824 7.684 7.795 1,663,042 -0.03(-0.43%)
Aug 18, 2009 7.822 7.942 7.785 7.829 2,247,956 +0.01(+0.18%)
Aug 17, 2009 7.814 7.913 7.788 7.814 1,618,092 -0.20(-2.55%)
Aug 14, 2009 7.985 8.026 7.930 8.019 2,318,374 +0.01(+0.12%)
Aug 13, 2009 8.017 8.035 7.927 8.009 2,479,403 +0.07(+0.94%)
Aug 12, 2009 7.631 7.954 7.581 7.935 2,991,673 +0.25(+3.29%)
Aug 11, 2009 7.701 7.721 7.581 7.682 2,234,448 -0.07(-0.90%)
Aug 10, 2009 7.745 7.822 7.699 7.752 1,804,380 +0.02(+0.22%)
Aug 07, 2009 7.834 7.867 7.593 7.735 3,441,042 +0.06(+0.72%)
Aug 06, 2009 7.677 7.826 7.631 7.680 2,492,060 -0.04(-0.47%)
Aug 05, 2009 7.574 7.740 7.388 7.716 4,711,670 +0.18(+2.43%)
Aug 04, 2009 7.576 7.853 7.432 7.533 13,620,054 -1.10(-12.72%)
Aug 03, 2009 8.375 8.633 8.173 8.630 5,415,614 +0.35(+4.21%)
Jul 31, 2009 8.127 8.406 8.110 8.281 3,473,144 +0.19(+2.35%)
Jul 30, 2009 7.680 8.180 7.665 8.091 3,501,038 +0.48(+6.36%)
Jul 29, 2009 7.701 7.805 7.512 7.607 3,442,400 -0.21(-2.65%)
Jul 28, 2009 7.701 7.894 7.610 7.814 2,963,742 +0.14(+1.88%)
Jul 27, 2009 7.721 7.757 7.569 7.670 1,435,730 -0.13(-1.73%)
Jul 24, 2009 7.747 7.853 7.675 7.805 3,108 +0.01(+0.12%)
Jul 23, 2009 7.704 7.940 7.564 7.795 2,564,198 +0.18(+2.40%)
Jul 22, 2009 7.612 7.740 7.564 7.612 1,883,299 -0.11(-1.43%)
Jul 21, 2009 7.891 7.901 7.566 7.723 1,850,947 -0.04(-0.56%)
Jul 20, 2009 7.766 7.908 7.699 7.766 1,823,145 +0.14(+1.80%)
Jul 17, 2009 7.870 7.918 7.593 7.629 1,704,315 -0.20(-2.58%)
Jul 16, 2009 7.800 7.911 7.754 7.831 1,900,244 +0.01(+0.15%)
Jul 15, 2009 7.542 7.829 7.458 7.819 3,441,008 +0.44(+5.90%)
Jul 14, 2009 7.227 7.448 7.227 7.384 2,703,624 +0.20(+2.78%)
Jul 13, 2009 7.100 7.290 7.073 7.184 2,451,672 +0.12(+1.63%)
Jul 10, 2009 7.184 7.391 6.960 7.068 3,828,540 -0.20(-2.78%)
Jul 09, 2009 7.314 7.338 7.191 7.270 3,125,947 -0.06(-0.76%)
Jul 08, 2009 7.311 7.331 7.198 7.326 3,296,841 +0.06(+0.86%)
Jul 07, 2009 7.290 7.357 7.186 7.263 3,268,640 -0.08(-1.08%)
Jul 06, 2009 7.360 7.396 7.172 7.343 3,000,241 -0.03(-0.36%)
Jul 02, 2009 7.566 7.607 7.292 7.369 2,505,855 -0.30(-3.86%)
Jul 01, 2009 7.615 7.689 7.530 7.665 2,282,702 +0.07(+0.98%)
Jun 30, 2009 7.526 7.696 7.398 7.591 4,578,855 +0.07(+0.90%)
Jun 29, 2009 7.557 7.644 7.437 7.523 3,931,663 -0.04(-0.51%)
Jun 26, 2009 7.220 7.569 7.141 7.562 4,471,440 +0.31(+4.25%)
Jun 25, 2009 6.991 7.254 6.958 7.254 3,162,467 +0.55(+8.22%)
Jun 24, 2009 6.618 6.770 6.601 6.702 2,236,152 +0.09(+1.35%)
Jun 23, 2009 6.849 6.914 6.558 6.613 2,010,447 -0.14(-2.14%)
Jun 22, 2009 6.900 6.900 6.686 6.758 2,586,656 -0.23(-3.31%)
Jun 19, 2009 6.967 7.145 6.936 6.989 1,490,948 +0.05(+0.76%)
Jun 18, 2009 6.678 6.936 6.522 6.936 2,804,092 +0.26(+3.86%)
Jun 17, 2009 6.905 6.905 6.628 6.678 3,663,825 -0.18(-2.63%)
Jun 16, 2009 7.138 7.220 6.823 6.859 2,584,741 -0.30(-4.23%)
Jun 15, 2009 7.487 7.487 7.148 7.162 2,193,200 -0.35(-4.68%)
Jun 12, 2009 7.273 7.569 7.181 7.514 2,741,632 +0.26(+3.62%)
Jun 11, 2009 7.429 7.477 7.221 7.251 2,493,676 -0.14(-1.86%)
Jun 10, 2009 7.521 7.554 7.254 7.388 2,848,041 -0.05(-0.71%)
Jun 09, 2009 7.282 7.487 7.239 7.441 2,808,015 +0.20(+2.76%)
Jun 08, 2009 7.213 7.319 7.172 7.242 2,474,750 -0.15(-2.08%)
Jun 05, 2009 7.444 7.470 7.165 7.396 2,042,616 +0.06(+0.89%)
Jun 04, 2009 7.275 7.350 7.085 7.331 2,811,821 +0.04(+0.53%)
Jun 03, 2009 7.302 7.360 7.189 7.292 3,550,306 -0.04(-0.56%)
Jun 02, 2009 7.234 7.437 7.172 7.333 3,799,217 +0.07(+1.03%)
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.