Skip to main content

Herbalife Ltd (NY: HLF )

9.920 +0.450 (+4.75%)
Streaming Delayed Price Updated: 1:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 19.62 19.97 19.35 19.35 1,222,112 -0.48(-2.42%)
Feb 27, 2023 19.84 20.20 19.63 19.83 1,731,312 +0.35(+1.80%)
Feb 24, 2023 19.43 19.66 19.03 19.48 968,083 +0.19(+0.98%)
Feb 23, 2023 19.38 19.47 18.86 19.29 784,147 +0.09(+0.47%)
Feb 22, 2023 19.21 19.43 19.02 19.20 928,232 -0.17(-0.88%)
Feb 21, 2023 20.09 20.29 19.36 19.37 1,740,752 -1.06(-5.19%)
Feb 17, 2023 20.17 20.53 19.54 20.43 2,025,810 +0.26(+1.29%)
Feb 16, 2023 20.74 21.08 20.00 20.17 2,629,606 -1.10(-5.17%)
Feb 15, 2023 18.34 21.33 17.88 21.27 5,389,404 +3.91(+22.52%)
Feb 14, 2023 16.77 17.48 16.10 17.36 2,556,286 +0.62(+3.70%)
Feb 13, 2023 16.46 16.84 16.35 16.74 929,184 +0.29(+1.76%)
Feb 10, 2023 16.31 16.46 16.06 16.45 1,028,665 +0.15(+0.92%)
Feb 09, 2023 17.06 17.32 16.16 16.30 1,242,693 -0.44(-2.63%)
Feb 08, 2023 16.56 16.76 16.36 16.74 1,782,231 -0.06(-0.36%)
Feb 07, 2023 16.49 17.04 16.40 16.80 3,018,857 +0.07(+0.42%)
Feb 06, 2023 16.38 16.94 16.20 16.73 1,254,047 +0.11(+0.66%)
Feb 03, 2023 17.77 17.77 15.86 16.62 3,059,585 -1.68(-9.18%)
Feb 02, 2023 18.50 18.69 18.10 18.30 1,298,950 -0.28(-1.51%)
Feb 01, 2023 17.60 18.86 17.52 18.58 1,937,816 +1.01(+5.75%)
Jan 31, 2023 17.25 17.68 17.25 17.57 1,516,109 +0.41(+2.39%)
Jan 30, 2023 16.99 17.45 16.79 17.16 798,927 -0.06(-0.35%)
Jan 27, 2023 16.84 17.39 16.57 17.22 1,020,432 +0.28(+1.65%)
Jan 26, 2023 17.42 17.67 16.78 16.94 1,365,103 -0.36(-2.08%)
Jan 25, 2023 16.80 17.31 16.63 17.30 4,070,702 +0.23(+1.35%)
Jan 24, 2023 17.39 17.62 16.95 17.07 1,001,898 -0.25(-1.44%)
Jan 23, 2023 17.57 17.65 17.17 17.32 877,446 -0.05(-0.29%)
Jan 20, 2023 17.04 17.47 16.75 17.37 1,420,498 +0.51(+3.02%)
Jan 19, 2023 16.23 16.96 16.23 16.86 1,180,926 +0.46(+2.80%)
Jan 18, 2023 17.00 17.30 16.38 16.40 1,067,510 -0.56(-3.30%)
Jan 17, 2023 16.60 17.01 16.35 16.96 1,678,928 +0.50(+3.04%)
Jan 13, 2023 16.80 16.92 16.44 16.46 912,755 -0.50(-2.95%)
Jan 12, 2023 16.63 17.00 16.35 16.96 1,126,193 +0.46(+2.79%)
Jan 11, 2023 16.90 16.93 16.46 16.50 821,324 -0.29(-1.73%)
Jan 10, 2023 16.50 16.82 16.41 16.79 704,567 +0.31(+1.88%)
Jan 09, 2023 16.50 16.83 16.36 16.48 1,462,383 +0.12(+0.73%)
Jan 06, 2023 16.32 16.57 15.87 16.36 2,403,882 +0.40(+2.51%)
Jan 05, 2023 15.58 16.07 15.23 15.96 1,011,802 +0.25(+1.59%)
Jan 04, 2023 15.10 15.77 15.01 15.71 1,488,765 +0.79(+5.29%)
Jan 03, 2023 15.00 15.37 14.92 14.92 1,234,300 +0.04(+0.27%)
Dec 30, 2022 14.50 14.90 14.23 14.88 920,647 +0.19(+1.29%)
Dec 29, 2022 14.41 14.88 14.41 14.69 825,584 +0.50(+3.52%)
Dec 28, 2022 14.80 15.00 14.12 14.19 866,510 -0.61(-4.12%)
Dec 27, 2022 14.50 15.01 14.35 14.80 1,184,446 +0.35(+2.42%)
Dec 23, 2022 14.55 14.71 14.19 14.45 965,342 +0.00(+0.00%)
Dec 22, 2022 14.03 14.45 13.79 14.45 1,122,138 +0.32(+2.26%)
Dec 21, 2022 13.75 14.17 13.72 14.13 1,306,536 +0.54(+3.97%)
Dec 20, 2022 13.22 13.76 13.15 13.59 1,970,776 +0.37(+2.80%)
Dec 19, 2022 13.97 14.29 13.19 13.22 2,651,879 -0.82(-5.84%)
Dec 16, 2022 13.20 14.14 13.13 14.04 5,156,352 +0.67(+5.01%)
Dec 15, 2022 13.33 13.53 13.23 13.37 1,902,466 -0.23(-1.69%)
Dec 14, 2022 13.26 13.75 13.10 13.60 5,097,660 +0.70(+5.43%)
Dec 13, 2022 13.55 13.70 12.70 12.90 3,202,129 -0.10(-0.77%)
Dec 12, 2022 12.71 13.02 12.46 13.00 3,215,695 +0.32(+2.52%)
Dec 09, 2022 12.61 12.85 12.44 12.68 2,219,733 +0.00(+0.00%)
Dec 08, 2022 12.63 13.14 12.52 12.68 3,562,384 +0.06(+0.48%)
Dec 07, 2022 12.88 12.97 12.04 12.62 8,601,504 -0.44(-3.37%)
Dec 06, 2022 15.38 16.18 12.89 13.06 12,645,892 -4.45(-25.41%)
Dec 05, 2022 17.44 17.51 16.96 17.51 622,109 -0.18(-1.02%)
Dec 02, 2022 17.12 17.89 17.05 17.69 543,069 +0.36(+2.08%)
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.