Skip to main content

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 (%)
Dec 29, 2023 15.32 15.43 15.19 15.26 703,014 -0.14(-0.91%)
Dec 28, 2023 15.34 15.50 15.19 15.40 664,382 +0.00(+0.00%)
Dec 27, 2023 15.32 15.46 15.20 15.40 671,678 +0.15(+0.98%)
Dec 26, 2023 15.02 15.43 15.02 15.25 717,861 +0.18(+1.19%)
Dec 22, 2023 15.01 15.40 14.93 15.07 678,937 -0.01(-0.07%)
Dec 21, 2023 15.15 15.26 14.67 15.08 1,293,050 +0.11(+0.73%)
Dec 20, 2023 15.09 15.66 14.94 14.97 2,649,341 -0.25(-1.64%)
Dec 19, 2023 14.85 15.35 14.85 15.22 1,210,830 +0.54(+3.68%)
Dec 18, 2023 14.89 15.00 14.48 14.68 1,093,375 -0.10(-0.68%)
Dec 15, 2023 15.23 15.23 14.60 14.78 1,770,068 -0.25(-1.66%)
Dec 14, 2023 14.68 15.29 14.68 15.03 2,952,050 +0.73(+5.10%)
Dec 13, 2023 13.69 14.35 13.21 14.30 1,179,961 +0.53(+3.85%)
Dec 12, 2023 14.06 14.09 13.70 13.77 836,145 -0.35(-2.48%)
Dec 11, 2023 14.02 14.24 13.87 14.12 896,439 +0.12(+0.86%)
Dec 08, 2023 14.17 14.42 13.92 14.00 1,185,904 -0.18(-1.27%)
Dec 07, 2023 13.29 14.34 13.29 14.18 1,946,647 +0.90(+6.78%)
Dec 06, 2023 13.07 13.86 13.02 13.28 2,913,293 +0.28(+2.15%)
Dec 05, 2023 12.87 13.08 12.66 13.00 1,013,787 +0.05(+0.39%)
Dec 04, 2023 12.99 13.33 12.86 12.95 976,817 -0.20(-1.52%)
Dec 01, 2023 12.88 13.29 12.71 13.15 1,316,943 +0.27(+2.10%)
Nov 30, 2023 13.14 13.21 12.61 12.88 2,047,240 -0.21(-1.60%)
Nov 29, 2023 12.57 13.21 12.51 13.09 1,428,227 +0.37(+2.91%)
Nov 28, 2023 12.98 12.98 12.61 12.72 1,334,464 -0.22(-1.70%)
Nov 27, 2023 12.80 13.02 12.64 12.94 1,137,465 +0.11(+0.86%)
Nov 24, 2023 12.81 13.00 12.75 12.83 399,732 -0.03(-0.23%)
Nov 22, 2023 12.45 12.87 12.45 12.86 1,146,433 +0.39(+3.13%)
Nov 21, 2023 12.53 12.75 12.47 12.47 932,345 -0.19(-1.50%)
Nov 20, 2023 12.63 12.81 12.59 12.66 1,217,807 -0.13(-1.02%)
Nov 17, 2023 12.83 13.00 12.63 12.79 1,263,363 +0.09(+0.71%)
Nov 16, 2023 13.06 13.10 12.50 12.70 2,685,783 -0.43(-3.27%)
Nov 15, 2023 13.16 13.57 13.07 13.13 2,015,658 +0.06(+0.46%)
Nov 14, 2023 12.97 13.66 12.69 13.07 3,308,734 +0.71(+5.74%)
Nov 13, 2023 12.86 12.86 12.32 12.36 1,099,747 -0.56(-4.33%)
Nov 10, 2023 12.95 12.99 12.31 12.92 1,622,775 -0.03(-0.23%)
Nov 09, 2023 13.33 13.36 12.86 12.95 1,303,627 -0.38(-2.85%)
Nov 08, 2023 13.16 13.41 12.94 13.33 1,080,428 +0.12(+0.91%)
Nov 07, 2023 13.60 13.89 13.20 13.21 1,585,301 -0.57(-4.14%)
Nov 06, 2023 13.29 14.26 13.23 13.78 2,179,124 +0.52(+3.92%)
Nov 03, 2023 14.25 14.44 12.63 13.26 3,620,978 -0.63(-4.54%)
Nov 02, 2023 14.10 15.20 13.73 13.89 3,671,682 -0.02(-0.14%)
Nov 01, 2023 14.05 14.29 13.60 13.91 2,972,237 -0.34(-2.39%)
Oct 31, 2023 14.27 14.37 13.96 14.25 949,791 -0.08(-0.56%)
Oct 30, 2023 14.09 14.47 14.01 14.33 1,143,879 +0.38(+2.72%)
Oct 27, 2023 14.82 14.84 13.49 13.95 1,868,820 -0.81(-5.49%)
Oct 26, 2023 14.32 14.96 14.13 14.76 1,583,878 +0.49(+3.43%)
Oct 25, 2023 14.03 14.36 14.02 14.27 3,808,286 +0.31(+2.22%)
Oct 24, 2023 13.72 14.22 13.56 13.96 2,234,245 +0.36(+2.65%)
Oct 23, 2023 13.98 14.36 13.41 13.60 1,237,119 -0.60(-4.23%)
Oct 20, 2023 14.31 14.53 14.11 14.20 1,021,720 -0.11(-0.77%)
Oct 19, 2023 15.29 15.37 14.11 14.31 2,173,954 -1.06(-6.90%)
Oct 18, 2023 15.27 15.71 15.11 15.37 1,517,257 +0.07(+0.46%)
Oct 17, 2023 14.45 15.35 14.45 15.30 2,355,845 +0.77(+5.30%)
Oct 16, 2023 13.83 14.92 13.83 14.53 3,809,767 +0.86(+6.29%)
Oct 13, 2023 13.55 13.86 13.50 13.67 1,200,457 +0.08(+0.59%)
Oct 12, 2023 14.07 14.16 13.59 13.59 858,701 -0.44(-3.14%)
Oct 11, 2023 14.00 14.20 13.79 14.03 942,768 +0.09(+0.65%)
Oct 10, 2023 13.87 14.21 13.87 13.94 2,660,237 +0.20(+1.46%)
Oct 09, 2023 13.23 13.79 13.12 13.74 2,330,220 +0.43(+3.23%)
Oct 06, 2023 12.48 13.48 12.23 13.31 1,987,880 +0.74(+5.89%)
Oct 05, 2023 12.81 13.00 12.39 12.57 2,288,837 -0.38(-2.93%)
Oct 04, 2023 13.15 13.23 12.85 12.95 1,953,859 -0.21(-1.60%)
Oct 03, 2023 13.61 13.61 13.16 13.16 956,525 -0.51(-3.73%)
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.