Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herbalife Ltd (NY: HLF )

8.810 -0.070 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2005 3.624 3.640 3.603 3.631 147,779 +0.00(+0.13%)
Feb 25, 2005 3.670 3.674 3.624 3.626 237,316 -0.04(-1.19%)
Feb 24, 2005 3.736 3.736 3.660 3.670 231,666 -0.07(-1.85%)
Feb 23, 2005 3.773 3.773 3.727 3.739 213,845 -0.03(-0.91%)
Feb 22, 2005 3.819 3.842 3.764 3.773 311,206 -0.02(-0.61%)
Feb 18, 2005 3.785 3.842 3.773 3.796 232,101 +0.00(+0.00%)
Feb 17, 2005 3.693 3.796 3.681 3.796 169,946 +0.12(+3.12%)
Feb 16, 2005 3.635 3.681 3.617 3.681 606,765 +0.03(+0.88%)
Feb 15, 2005 3.670 3.704 3.520 3.649 337,285 -0.01(-0.25%)
Feb 14, 2005 3.792 3.792 3.658 3.658 398,135 -0.13(-3.52%)
Feb 11, 2005 3.785 3.835 3.773 3.792 168,642 -0.01(-0.18%)
Feb 10, 2005 3.782 3.819 3.766 3.798 185,159 +0.02(+0.43%)
Feb 09, 2005 3.826 3.831 3.739 3.782 69,108 -0.04(-1.14%)
Feb 08, 2005 3.750 3.831 3.750 3.826 200,806 +0.08(+2.02%)
Feb 07, 2005 3.716 3.750 3.716 3.750 131,697 +0.05(+1.24%)
Feb 04, 2005 3.681 3.727 3.670 3.704 1,303,938 +0.02(+0.62%)
Feb 03, 2005 3.704 3.716 3.647 3.681 287,301 -0.03(-0.81%)
Feb 02, 2005 3.762 3.762 3.704 3.711 542,003 -0.05(-1.35%)
Feb 01, 2005 3.693 3.762 3.635 3.762 293,386 +0.07(+1.87%)
Jan 31, 2005 3.658 3.693 3.640 3.693 139,521 +0.06(+1.58%)
Jan 28, 2005 3.658 3.679 3.543 3.635 3,064,254 +0.00(+0.00%)
Jan 27, 2005 3.658 3.693 3.612 3.635 1,627,749 +0.00(+0.00%)
Jan 26, 2005 3.704 3.718 3.624 3.635 2,025,450 -0.07(-1.86%)
Jan 25, 2005 3.727 3.739 3.693 3.704 799,748 +0.00(+0.00%)
Jan 24, 2005 3.732 3.736 3.693 3.704 369,014 +0.00(+0.00%)
Jan 21, 2005 3.739 3.743 3.681 3.704 305,990 +0.00(+0.00%)
Jan 20, 2005 3.750 3.755 3.704 3.704 441,165 -0.01(-0.31%)
Jan 19, 2005 3.727 3.773 3.716 3.716 508,535 +0.02(+0.44%)
Jan 18, 2005 3.716 3.727 3.670 3.700 339,458 +0.02(+0.50%)
Jan 14, 2005 3.681 3.704 3.658 3.681 232,970 +0.01(+0.25%)
Jan 13, 2005 3.658 3.700 3.635 3.672 788,013 +0.05(+1.33%)
Jan 12, 2005 3.658 3.681 3.589 3.624 495,496 -0.03(-0.94%)
Jan 11, 2005 3.693 3.693 3.647 3.658 275,130 -0.02(-0.63%)
Jan 10, 2005 3.601 3.683 3.601 3.681 312,945 +0.08(+2.24%)
Jan 07, 2005 3.670 3.670 3.601 3.601 309,902 +0.00(+0.00%)
Jan 06, 2005 3.566 3.635 3.543 3.601 1,310,023 +0.01(+0.32%)
Jan 05, 2005 3.716 3.716 3.578 3.589 501,146 -0.09(-2.44%)
Jan 04, 2005 3.762 3.762 3.635 3.679 442,904 -0.01(-0.25%)
Jan 03, 2005 3.739 3.785 3.589 3.688 451,597 -0.05(-1.35%)
Dec 31, 2004 3.647 3.773 3.624 3.739 1,876,367 +0.12(+3.17%)
Dec 30, 2004 3.624 3.633 3.467 3.624 943,616 +0.01(+0.25%)
Dec 29, 2004 3.681 3.700 3.578 3.614 231,666 -0.06(-1.69%)
Dec 28, 2004 3.665 3.736 3.647 3.677 679,786 +0.00(+0.00%)
Dec 27, 2004 3.847 3.854 3.624 3.677 1,529,084 -0.12(-3.15%)
Dec 23, 2004 3.727 3.877 3.704 3.796 2,194,528 +0.13(+3.45%)
Dec 22, 2004 3.532 3.704 3.428 3.670 1,324,801 +0.08(+2.24%)
Dec 21, 2004 3.359 3.591 3.313 3.589 1,998,067 +0.23(+6.85%)
Dec 20, 2004 3.359 3.497 3.359 3.359 735,421 -0.02(-0.68%)
Dec 17, 2004 3.359 3.389 3.304 3.382 2,074,131 -0.00(-0.14%)
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.