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 (%)
Mar 31, 2015 21.25 21.61 20.75 21.38 2,577,132 +0.02(+0.09%)
Mar 30, 2015 21.77 22.10 21.28 21.36 3,274,274 -0.23(-1.04%)
Mar 27, 2015 20.99 22.37 20.81 21.59 4,112,618 +0.66(+3.13%)
Mar 26, 2015 20.81 21.36 20.58 20.93 4,047,478 +0.23(+1.14%)
Mar 25, 2015 20.73 21.09 20.36 20.70 5,839,382 +0.07(+0.34%)
Mar 24, 2015 22.73 23.10 20.62 20.62 9,516,630 -1.87(-8.31%)
Mar 23, 2015 21.05 24.27 20.99 22.50 22,726,162 +1.45(+6.86%)
Mar 20, 2015 19.09 21.12 18.96 21.05 12,528,568 +2.08(+10.96%)
Mar 19, 2015 19.31 19.38 18.73 18.97 3,845,696 -0.41(-2.12%)
Mar 18, 2015 17.89 19.64 17.41 19.38 13,528,484 +2.16(+12.58%)
Mar 17, 2015 17.10 17.29 16.66 17.21 2,534,306 +0.11(+0.67%)
Mar 16, 2015 17.65 17.89 17.04 17.10 4,729,990 -0.88(-4.89%)
Mar 13, 2015 17.57 19.18 17.39 17.98 20,249,690 +1.36(+8.15%)
Mar 12, 2015 16.65 16.69 16.48 16.62 3,047,264 +0.07(+0.45%)
Mar 11, 2015 16.46 16.59 16.40 16.55 2,614,818 +0.04(+0.24%)
Mar 10, 2015 16.48 16.62 16.23 16.51 2,695,218 -0.02(-0.12%)
Mar 09, 2015 16.43 16.59 16.31 16.53 3,677,344 +0.19(+1.13%)
Mar 06, 2015 16.00 16.57 15.93 16.34 7,426,820 +0.45(+2.83%)
Mar 05, 2015 15.65 15.96 15.25 15.89 4,456,194 +0.17(+1.08%)
Mar 04, 2015 15.52 15.84 15.16 15.72 3,758,300 +0.11(+0.67%)
Mar 03, 2015 15.20 15.75 15.13 15.62 3,482,558 +0.40(+2.63%)
Mar 02, 2015 15.45 15.80 15.19 15.22 5,886,776 -0.29(-1.84%)
Feb 27, 2015 17.19 17.75 15.51 15.51 21,302,980 -1.90(-10.94%)
Feb 26, 2015 16.86 17.55 16.49 17.41 8,283,986 +0.58(+3.45%)
Feb 25, 2015 16.45 16.85 16.32 16.83 3,781,908 +0.40(+2.43%)
Feb 24, 2015 17.00 17.22 16.41 16.43 3,590,448 -0.62(-3.64%)
Feb 23, 2015 17.73 17.77 17.02 17.05 2,696,778 -0.65(-3.67%)
Feb 20, 2015 16.91 17.75 16.91 17.70 3,201,102 +0.77(+4.52%)
Feb 19, 2015 16.71 17.32 16.69 16.93 2,202,768 +0.22(+1.35%)
Feb 18, 2015 17.05 17.25 16.67 16.71 2,514,638 -0.59(-3.38%)
Feb 17, 2015 16.48 17.45 16.25 17.30 4,636,094 +0.91(+5.52%)
Feb 13, 2015 16.84 16.39 16.39 16.39 4,822,000 -0.42(-2.50%)
Feb 12, 2015 17.50 17.68 16.76 16.81 3,015,388 -0.60(-3.45%)
Feb 11, 2015 17.24 18.32 17.10 17.41 3,128,492 +0.34(+1.96%)
Feb 10, 2015 17.80 17.82 16.88 17.07 3,528,256 -0.50(-2.84%)
Feb 09, 2015 16.36 17.59 16.36 17.57 3,306,148 +1.21(+7.39%)
Feb 06, 2015 16.46 16.70 16.23 16.36 1,734,334 -0.12(-0.76%)
Feb 05, 2015 16.41 16.98 16.27 16.49 3,647,970 +0.17(+1.07%)
Feb 04, 2015 16.25 16.47 16.16 16.32 2,409,066 +0.02(+0.09%)
Feb 03, 2015 15.99 16.57 15.89 16.30 3,098,666 +0.32(+2.00%)
Feb 02, 2015 15.19 15.99 15.01 15.98 3,389,320 +0.74(+4.86%)
Jan 30, 2015 15.54 15.79 15.20 15.24 3,001,212 -0.38(-2.43%)
Jan 29, 2015 15.38 15.65 15.25 15.62 1,890,580 +0.24(+1.59%)
Jan 28, 2015 15.90 15.90 15.30 15.38 2,370,352 -0.31(-2.01%)
Jan 27, 2015 15.32 15.90 15.25 15.69 1,849,842 +0.16(+1.06%)
Jan 26, 2015 15.48 15.72 15.14 15.53 2,303,130 +0.26(+1.67%)
Jan 23, 2015 15.62 16.35 15.25 15.27 5,343,548 -0.39(-2.52%)
Jan 22, 2015 15.27 15.68 15.06 15.66 2,672,354 +0.53(+3.54%)
Jan 21, 2015 14.84 15.35 14.79 15.13 3,965,340 +0.28(+1.89%)
Jan 20, 2015 15.61 15.74 14.63 14.85 4,562,470 -0.77(-4.93%)
Jan 16, 2015 15.38 15.82 15.30 15.62 14,219,674 +0.23(+1.53%)
Jan 15, 2015 15.62 15.90 15.38 15.38 1,529,682 -0.12(-0.77%)
Jan 14, 2015 15.66 15.73 15.30 15.51 2,347,914 -0.34(-2.15%)
Jan 13, 2015 16.00 16.61 15.63 15.85 2,364,896 -0.52(-3.18%)
Jan 12, 2015 16.52 16.83 16.25 16.36 3,212,778 -0.30(-1.77%)
Jan 09, 2015 17.00 17.00 15.85 16.66 5,767,706 -0.46(-2.72%)
Jan 08, 2015 16.00 17.15 15.90 17.12 7,062,348 +1.27(+7.98%)
Jan 07, 2015 14.94 16.12 13.80 15.86 12,824,218 +0.65(+4.27%)
Jan 06, 2015 16.50 16.51 14.71 15.21 13,145,938 -1.29(-7.82%)
Jan 05, 2015 18.25 18.49 16.16 16.50 7,977,850 -2.29(-12.19%)
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.