Skip to main content

Herbalife Ltd (NY: HLF )

8.295 +0.195 (+2.41%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 8.210 8.310 8.025 8.100 1,704,752 -0.20(-2.41%)
Apr 11, 2024 8.690 8.830 8.285 8.300 2,375,610 -0.30(-3.49%)
Apr 10, 2024 8.550 8.620 8.165 8.600 3,224,656 -0.25(-2.82%)
Apr 09, 2024 8.070 8.850 7.950 8.850 2,938,437 +0.76(+9.39%)
Apr 08, 2024 7.900 8.270 7.870 8.090 2,559,145 +0.23(+2.93%)
Apr 05, 2024 7.610 7.935 7.130 7.860 5,711,382 +0.21(+2.75%)
Apr 04, 2024 8.190 8.520 7.465 7.650 6,734,423 -0.49(-6.02%)
Apr 03, 2024 8.220 8.580 8.005 8.140 4,966,977 -0.21(-2.51%)
Apr 02, 2024 9.050 9.095 8.175 8.350 3,733,524 -0.76(-8.34%)
Apr 01, 2024 10.18 10.34 9.100 9.110 4,262,668 -0.94(-9.35%)
Mar 28, 2024 9.760 10.08 10.06 10.05 2,329,318 +0.58(+6.12%)
Mar 27, 2024 9.400 9.540 9.365 9.470 1,358,580 +0.18(+1.94%)
Mar 26, 2024 9.400 9.537 9.255 9.290 861,999 -0.04(-0.43%)
Mar 25, 2024 9.210 9.675 9.180 9.330 1,941,600 +0.27(+2.98%)
Mar 22, 2024 9.100 9.530 9.000 9.060 1,630,672 -0.05(-0.55%)
Mar 21, 2024 8.700 9.225 8.700 9.110 1,858,725 +0.21(+2.36%)
Mar 20, 2024 8.940 9.280 8.640 8.900 2,702,152 +0.20(+2.30%)
Mar 19, 2024 8.910 9.190 8.690 8.700 2,427,630 -0.28(-3.12%)
Mar 18, 2024 8.960 9.390 8.770 8.980 2,558,991 +0.02(+0.22%)
Mar 15, 2024 8.900 9.250 8.795 8.960 3,050,330 -0.06(-0.67%)
Mar 14, 2024 9.360 9.410 8.840 9.020 2,526,310 -0.33(-3.53%)
Mar 13, 2024 9.070 9.630 9.070 9.350 1,190,284 +0.45(+5.06%)
Mar 12, 2024 9.570 9.650 8.820 8.900 1,542,707 -0.71(-7.39%)
Mar 11, 2024 9.090 9.805 9.090 9.610 1,763,166 +0.41(+4.46%)
Mar 08, 2024 8.720 9.230 8.690 9.200 1,469,089 +0.58(+6.73%)
Mar 07, 2024 8.310 8.690 8.310 8.620 1,007,508 +0.31(+3.73%)
Mar 06, 2024 8.490 8.534 8.210 8.310 1,380,885 -0.13(-1.54%)
Mar 05, 2024 8.350 8.570 8.280 8.440 1,525,841 +0.03(+0.36%)
Mar 04, 2024 8.710 8.780 8.380 8.410 1,266,720 -0.34(-3.89%)
Mar 01, 2024 8.840 8.840 8.585 8.750 1,727,410 -0.08(-0.91%)
Feb 29, 2024 8.750 9.030 8.750 8.830 1,692,274 +0.14(+1.61%)
Feb 28, 2024 8.600 8.795 8.600 8.690 1,130,251 -0.07(-0.80%)
Feb 27, 2024 8.800 8.925 8.605 8.760 1,147,495 +0.07(+0.81%)
Feb 26, 2024 8.730 8.950 8.492 8.690 1,465,734 +0.02(+0.23%)
Feb 23, 2024 8.490 8.800 8.490 8.670 1,895,203 +0.17(+2.00%)
Feb 22, 2024 8.530 8.745 8.350 8.500 2,319,326 +0.12(+1.43%)
Feb 21, 2024 8.210 8.390 8.100 8.380 2,980,254 +0.12(+1.45%)
Feb 20, 2024 8.130 8.650 7.990 8.260 6,007,468 +0.19(+2.35%)
Feb 16, 2024 8.070 8.320 7.820 8.070 7,181,038 +0.04(+0.50%)
Feb 15, 2024 9.050 9.150 6.680 8.030 22,314,166 -3.72(-31.66%)
Feb 14, 2024 11.94 12.09 11.56 11.75 1,811,430 -0.05(-0.42%)
Feb 13, 2024 12.20 12.41 11.67 11.80 1,978,822 -0.79(-6.27%)
Feb 12, 2024 12.18 12.69 12.18 12.59 1,598,052 +0.52(+4.31%)
Feb 09, 2024 12.40 12.62 11.95 12.07 1,361,336 -0.29(-2.35%)
Feb 08, 2024 12.11 12.81 11.90 12.36 3,639,451 +0.73(+6.28%)
Feb 07, 2024 11.63 11.74 11.39 11.63 884,564 +0.09(+0.78%)
Feb 06, 2024 11.23 11.58 10.94 11.54 1,039,446 +0.25(+2.21%)
Feb 05, 2024 11.89 12.03 11.28 11.29 1,413,779 -0.49(-4.16%)
Feb 02, 2024 12.15 12.17 11.55 11.78 1,669,044 -0.67(-5.38%)
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.