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

Herbalife Ltd (NY: HLF )

9.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Nov 30, 2005 6.649 6.661 6.603 6.661 592,857 -0.01(-0.17%)
Nov 29, 2005 6.868 6.868 6.649 6.672 1,189,191 -0.19(-2.82%)
Nov 28, 2005 6.948 6.983 6.799 6.865 362,929 -0.09(-1.32%)
Nov 25, 2005 6.856 7.052 6.856 6.957 535,918 +0.14(+1.99%)
Nov 23, 2005 6.695 6.822 6.695 6.822 240,359 +0.10(+1.47%)
Nov 22, 2005 6.707 6.764 6.661 6.723 821,481 +0.03(+0.41%)
Nov 21, 2005 6.672 6.707 6.615 6.695 161,253 +0.02(+0.34%)
Nov 18, 2005 6.672 6.688 6.615 6.672 152,560 +0.04(+0.66%)
Nov 17, 2005 6.550 6.695 6.493 6.628 297,732 +0.06(+0.84%)
Nov 16, 2005 6.546 6.649 6.454 6.573 465,505 +0.09(+1.31%)
Nov 15, 2005 6.753 6.601 6.396 6.488 1,298,287 -0.26(-3.92%)
Nov 14, 2005 6.960 6.960 6.730 6.753 444,208 -0.18(-2.65%)
Nov 11, 2005 7.006 7.006 6.856 6.937 381,184 -0.08(-1.15%)
Nov 10, 2005 7.102 7.130 6.948 7.017 641,102 -0.10(-1.45%)
Nov 09, 2005 7.123 7.233 6.707 7.121 2,161,494 -0.00(-0.03%)
Nov 08, 2005 7.477 7.765 7.019 7.123 4,037,427 +0.22(+3.20%)
Nov 07, 2005 7.033 7.178 6.900 6.902 1,366,527 -0.14(-1.93%)
Nov 04, 2005 6.838 7.362 6.799 7.038 2,273,198 +0.29(+4.33%)
Nov 03, 2005 6.292 6.778 6.272 6.746 904,063 +0.49(+7.79%)
Nov 02, 2005 6.223 6.276 6.205 6.258 1,132,253 +0.06(+1.04%)
Nov 01, 2005 6.212 6.235 6.173 6.194 241,663 +0.00(+0.07%)
Oct 31, 2005 6.283 6.288 6.166 6.189 987,950 -0.09(-1.50%)
Oct 28, 2005 6.279 6.295 6.194 6.283 181,247 +0.02(+0.26%)
Oct 27, 2005 6.327 6.362 6.212 6.267 180,378 -0.06(-0.95%)
Oct 26, 2005 6.396 6.396 6.304 6.327 139,521 -0.05(-0.72%)
Oct 25, 2005 6.465 6.495 6.343 6.373 192,548 -0.07(-1.07%)
Oct 24, 2005 6.371 6.474 6.350 6.442 245,575 +0.08(+1.19%)
Oct 21, 2005 6.385 6.419 6.315 6.366 274,696 -0.05(-0.82%)
Oct 20, 2005 6.348 6.419 6.348 6.419 122,570 +0.07(+1.12%)
Oct 19, 2005 6.391 6.391 6.304 6.348 206,456 +0.00(+0.04%)
Oct 18, 2005 6.467 6.467 6.327 6.345 366,841 -0.12(-1.89%)
Oct 17, 2005 6.408 6.523 6.396 6.467 156,472 +0.08(+1.30%)
Oct 14, 2005 6.306 6.419 6.281 6.385 349,455 +0.12(+1.98%)
Oct 13, 2005 5.848 6.263 5.848 6.260 1,346,098 +0.41(+7.08%)
Oct 12, 2005 6.500 6.500 5.809 5.846 1,331,320 -0.67(-10.24%)
Oct 11, 2005 6.603 6.605 6.502 6.513 117,354 -0.09(-1.36%)
Oct 10, 2005 6.615 6.628 6.598 6.603 290,343 +0.02(+0.35%)
Oct 07, 2005 6.649 6.654 6.569 6.580 209,934 +0.08(+1.27%)
Oct 06, 2005 6.615 6.644 6.497 6.497 246,009 -0.10(-1.50%)
Oct 05, 2005 6.557 6.624 6.523 6.596 397,266 +0.04(+0.60%)
Oct 04, 2005 6.656 6.750 6.557 6.557 394,658 -0.09(-1.42%)
Oct 03, 2005 6.980 7.006 6.615 6.651 1,007,944 -0.28(-4.08%)
Sep 30, 2005 6.838 7.017 6.771 6.934 426,387 +0.11(+1.58%)
Sep 29, 2005 6.787 6.826 6.783 6.826 347,716 +0.04(+0.58%)
Sep 28, 2005 6.615 6.810 6.615 6.787 472,894 +0.06(+0.96%)
Sep 27, 2005 6.822 6.822 6.674 6.723 298,167 -0.09(-1.28%)
Sep 26, 2005 6.495 6.842 6.495 6.810 726,728 +0.34(+5.23%)
Sep 23, 2005 6.431 6.472 6.350 6.472 259,918 +0.03(+0.46%)
Sep 22, 2005 6.396 6.463 6.366 6.442 1,064,882 +0.09(+1.45%)
Sep 21, 2005 6.803 6.803 6.097 6.350 1,931,132 -0.41(-6.03%)
Sep 20, 2005 6.794 6.891 6.730 6.757 380,315 -0.02(-0.27%)
Sep 19, 2005 6.702 6.831 6.702 6.776 171,250 +0.10(+1.45%)
Sep 16, 2005 6.534 6.718 6.534 6.679 495,061 +0.17(+2.58%)
Sep 15, 2005 6.559 6.635 6.488 6.511 948,832 -0.05(-0.70%)
Sep 14, 2005 6.764 6.785 6.504 6.557 432,038 -0.18(-2.73%)
Sep 13, 2005 6.771 6.799 6.741 6.741 146,475 -0.04(-0.64%)
Sep 12, 2005 6.787 6.803 6.730 6.785 89,102 -0.00(-0.03%)
Sep 09, 2005 6.651 6.815 6.651 6.787 256,441 +0.16(+2.40%)
Sep 08, 2005 6.718 6.718 6.569 6.628 811,918 -0.13(-1.91%)
Sep 07, 2005 6.858 6.879 6.730 6.757 420,737 -0.12(-1.74%)
Sep 06, 2005 6.902 6.930 6.872 6.877 334,242 -0.03(-0.43%)
Sep 02, 2005 6.948 6.948 6.808 6.907 614,589 -0.03(-0.46%)
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.