Herbalife Ltd (NY: HLF )

7.050 -0.050 (-0.70%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 22.95 23.52 22.95 23.29 3,316,707 +0.19(+0.83%)
Sep 27, 2012 22.16 23.78 22.16 23.10 5,137,283 +0.96(+4.35%)
Sep 26, 2012 22.47 22.51 22.01 22.14 3,644,844 -0.28(-1.25%)
Sep 25, 2012 22.85 23.05 22.38 22.42 3,334,011 -0.43(-1.89%)
Sep 24, 2012 23.10 23.22 22.73 22.85 1,759,890 -0.40(-1.73%)
Sep 21, 2012 23.10 23.41 22.85 23.26 2,643,336 +0.11(+0.47%)
Sep 20, 2012 24.13 24.27 23.13 23.15 3,855,692 -1.23(-5.06%)
Sep 19, 2012 24.84 24.92 24.37 24.38 2,006,652 -0.43(-1.72%)
Sep 18, 2012 25.06 25.19 24.74 24.81 2,406,393 -0.44(-1.73%)
Sep 17, 2012 25.69 25.71 25.17 25.25 1,629,009 -0.57(-2.21%)
Sep 14, 2012 25.31 25.83 25.03 25.82 2,909,891 +0.63(+2.50%)
Sep 13, 2012 24.63 25.27 24.57 25.19 2,071,471 +0.56(+2.27%)
Sep 12, 2012 24.70 24.82 24.53 24.63 908,213 -0.07(-0.30%)
Sep 11, 2012 24.79 24.81 24.53 24.70 912,222 -0.02(-0.08%)
Sep 10, 2012 24.59 24.89 24.57 24.72 1,186,559 +0.06(+0.24%)
Sep 07, 2012 24.54 24.98 24.44 24.66 1,968,241 +0.17(+0.68%)
Sep 06, 2012 24.22 24.53 24.06 24.49 1,368,879 +0.46(+1.92%)
Sep 05, 2012 24.48 24.50 23.97 24.03 1,469,278 -0.39(-1.61%)
Sep 04, 2012 23.86 24.42 23.79 24.42 1,712,084 +0.64(+2.71%)
Aug 31, 2012 24.08 24.25 23.51 23.78 1,951,116 -0.08(-0.35%)
Aug 30, 2012 24.29 24.48 23.86 23.86 1,364,253 -0.60(-2.47%)
Aug 29, 2012 24.66 24.66 24.26 24.47 1,632,590 -0.15(-0.60%)
Aug 27, 2012 24.82 24.89 24.57 24.62 1,823,598 -0.08(-0.34%)
Aug 24, 2012 24.82 24.97 24.62 24.70 1,407,613 -0.10(-0.40%)
Aug 23, 2012 25.06 25.17 24.75 24.80 1,641,531 -0.26(-1.04%)
Aug 22, 2012 25.04 25.23 24.91 25.06 1,416,267 -0.15(-0.60%)
Aug 21, 2012 25.51 25.54 25.11 25.21 1,391,962 -0.17(-0.66%)
Aug 20, 2012 25.50 25.58 25.18 25.38 1,497,306 -0.20(-0.79%)
Aug 17, 2012 26.06 26.11 25.47 25.58 1,991,529 -0.50(-1.90%)
Aug 16, 2012 26.07 26.33 25.68 26.08 2,859,439 +0.00(+0.02%)
Aug 15, 2012 25.52 26.12 25.32 26.07 2,080,229 +0.55(+2.16%)
Aug 14, 2012 25.93 26.05 25.44 25.52 2,626,795 -0.34(-1.31%)
Aug 13, 2012 24.82 26.10 24.68 25.86 4,565,385 +1.00(+4.01%)
Aug 10, 2012 25.26 25.27 24.07 24.86 5,285,900 -0.40(-1.60%)
Aug 09, 2012 25.36 25.77 25.09 25.27 2,253,054 -0.18(-0.69%)
Aug 08, 2012 25.61 25.74 25.16 25.44 2,715,735 -0.34(-1.31%)
Aug 07, 2012 26.45 26.58 25.63 25.78 6,692,371 -0.49(-1.85%)
Aug 06, 2012 26.41 26.58 26.14 26.26 1,797,906 -0.20(-0.74%)
Aug 03, 2012 26.15 26.69 26.15 26.46 4,978,185 +0.62(+2.39%)
Aug 02, 2012 25.57 26.24 25.51 25.84 3,443,194 -0.12(-0.47%)
Aug 01, 2012 26.92 26.95 24.09 25.97 16,240,727 -0.93(-3.46%)
Jul 31, 2012 26.71 27.63 25.57 26.90 12,597,800 +1.57(+6.19%)
Jul 30, 2012 26.47 26.67 25.05 25.33 7,153,140 -1.03(-3.92%)
Jul 27, 2012 25.16 26.49 25.07 26.36 4,141,488 +1.30(+5.20%)
Jul 26, 2012 24.09 25.22 24.09 25.06 2,991,530 +1.39(+5.88%)
Jul 25, 2012 23.90 24.19 23.52 23.67 2,088,082 -0.19(-0.80%)
Jul 24, 2012 24.26 24.36 23.64 23.86 2,509,801 -0.46(-1.87%)
Jul 23, 2012 24.11 24.37 23.70 24.31 2,098,912 -0.35(-1.41%)
Jul 20, 2012 24.66 25.06 24.39 24.66 2,461,594 +0.00(+0.00%)
Jul 19, 2012 24.44 24.76 24.19 24.66 2,487,908 +0.40(+1.66%)
Jul 18, 2012 24.24 24.90 24.22 24.26 3,060,989 -0.00(-0.02%)
Jul 17, 2012 23.95 24.82 23.90 24.27 2,867,950 +0.40(+1.66%)
Jul 16, 2012 23.32 23.88 23.32 23.87 1,550,610 +0.27(+1.16%)
Jul 13, 2012 23.18 23.62 23.14 23.59 1,554,259 +0.42(+1.80%)
Jul 12, 2012 23.27 23.40 22.79 23.18 2,580,188 -0.23(-0.98%)
Jul 11, 2012 24.15 24.23 23.23 23.41 4,129,986 -0.77(-3.18%)
Jul 10, 2012 24.81 25.05 23.70 24.18 8,789,300 -0.63(-2.53%)
Jul 09, 2012 25.03 25.22 24.76 24.80 1,919,806 -0.27(-1.09%)
Jul 06, 2012 24.99 25.21 24.94 25.08 2,808,787 -0.11(-0.45%)
Jul 05, 2012 24.71 25.33 24.69 25.19 3,818,378 +0.49(+1.98%)
Jul 03, 2012 24.27 24.75 24.26 24.70 1,700,997 +0.49(+2.04%)
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.