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

Herbalife Ltd (NY: HLF )

8.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 30, 2005 4.928 4.981 4.928 4.972 563,735 +0.05(+0.98%)
Jun 29, 2005 4.832 5.029 4.825 4.924 2,636,128 +0.12(+2.59%)
Jun 28, 2005 4.751 4.818 4.751 4.799 192,982 +0.03(+0.53%)
Jun 27, 2005 4.797 4.806 4.772 4.774 1,518,218 -0.01(-0.29%)
Jun 24, 2005 4.705 4.861 4.705 4.788 1,416,946 +0.08(+1.76%)
Jun 23, 2005 4.763 4.779 4.693 4.705 513,317 -0.01(-0.24%)
Jun 22, 2005 4.785 4.797 4.684 4.716 448,120 -0.05(-0.97%)
Jun 21, 2005 4.728 4.809 4.716 4.763 445,946 +0.00(+0.05%)
Jun 20, 2005 4.496 4.832 4.452 4.760 1,359,572 +0.26(+5.78%)
Jun 17, 2005 4.314 4.516 4.314 4.500 1,701,204 +0.20(+4.60%)
Jun 16, 2005 4.325 4.325 4.268 4.302 1,127,037 +0.03(+0.81%)
Jun 15, 2005 4.178 4.341 4.146 4.268 1,260,908 +0.11(+2.71%)
Jun 14, 2005 4.107 4.197 4.088 4.155 482,891 +0.06(+1.58%)
Jun 13, 2005 4.104 4.118 4.070 4.091 199,502 +0.00(+0.06%)
Jun 10, 2005 4.100 4.141 4.072 4.088 133,870 +0.00(+0.00%)
Jun 09, 2005 4.130 4.141 4.088 4.088 86,929 -0.04(-0.89%)
Jun 08, 2005 4.164 4.176 4.118 4.125 196,460 -0.06(-1.48%)
Jun 07, 2005 4.164 4.243 4.153 4.187 554,173 +0.04(+0.89%)
Jun 06, 2005 4.072 4.151 4.072 4.151 196,460 +0.05(+1.12%)
Jun 03, 2005 4.130 4.162 4.104 4.104 185,593 -0.04(-0.89%)
Jun 02, 2005 4.098 4.141 4.086 4.141 268,176 +0.08(+1.87%)
Jun 01, 2005 4.171 4.222 4.026 4.065 505,928 -0.11(-2.54%)
May 31, 2005 4.199 4.199 4.130 4.171 904,933 -0.03(-0.60%)
May 27, 2005 4.130 4.233 4.130 4.197 765,411 +0.10(+2.47%)
May 26, 2005 4.107 4.164 4.095 4.095 742,375 -0.01(-0.28%)
May 25, 2005 4.141 4.141 4.072 4.107 847,125 -0.02(-0.56%)
May 24, 2005 4.164 4.187 4.095 4.130 2,223,649 -0.03(-0.83%)
May 23, 2005 4.176 4.314 4.146 4.164 369,014 -0.02(-0.55%)
May 20, 2005 4.141 4.187 4.084 4.187 334,677 +0.05(+1.22%)
May 19, 2005 4.162 4.164 4.104 4.137 635,017 -0.03(-0.61%)
May 18, 2005 4.141 4.178 4.075 4.162 430,299 +0.09(+2.20%)
May 17, 2005 3.934 4.118 3.909 4.072 1,220,920 +0.17(+4.42%)
May 16, 2005 3.835 3.992 3.835 3.900 1,180,933 +0.06(+1.68%)
May 13, 2005 3.785 3.923 3.785 3.835 370,753 +0.03(+0.72%)
May 12, 2005 3.796 3.840 3.785 3.808 229,058 +0.02(+0.42%)
May 11, 2005 3.716 3.792 3.693 3.792 344,674 +0.10(+2.81%)
May 10, 2005 3.716 3.734 3.681 3.688 295,124 +0.01(+0.19%)
May 09, 2005 3.693 3.709 3.681 3.681 372,926 -0.01(-0.31%)
May 06, 2005 3.750 3.764 3.681 3.693 389,877 -0.06(-1.65%)
May 05, 2005 3.679 3.762 3.660 3.755 281,650 +0.08(+2.13%)
May 04, 2005 3.663 3.679 3.624 3.677 437,688 +0.04(+1.01%)
May 03, 2005 3.566 3.693 3.566 3.640 1,079,226 +0.22(+6.53%)
May 02, 2005 3.486 3.486 3.417 3.417 78,670 -0.06(-1.66%)
Apr 29, 2005 3.440 3.509 3.440 3.474 252,529 +0.05(+1.34%)
Apr 28, 2005 3.451 3.463 3.428 3.428 32,598 -0.02(-0.67%)
Apr 27, 2005 3.417 3.451 3.417 3.451 56,069 +0.04(+1.08%)
Apr 26, 2005 3.474 3.479 3.394 3.414 44,333 -0.07(-1.98%)
Apr 25, 2005 3.497 3.497 3.474 3.483 23,036 -0.01(-0.39%)
Apr 22, 2005 3.532 3.532 3.453 3.497 186,463 -0.01(-0.33%)
Apr 21, 2005 3.474 3.520 3.474 3.509 152,126 +0.02(+0.46%)
Apr 20, 2005 3.460 3.495 3.451 3.493 2,121,072 +0.04(+1.20%)
Apr 19, 2005 3.359 3.451 3.359 3.451 2,251,466 +0.08(+2.39%)
Apr 18, 2005 3.371 3.405 3.359 3.371 773,235 +0.00(+0.00%)
Apr 15, 2005 3.350 3.382 3.348 3.371 69,543 +0.00(+0.00%)
Apr 14, 2005 3.368 3.382 3.341 3.371 36,510 +0.00(+0.07%)
Apr 13, 2005 3.396 3.412 3.368 3.368 65,196 -0.03(-0.81%)
Apr 12, 2005 3.428 3.428 3.396 3.396 208,630 -0.04(-1.14%)
Apr 11, 2005 3.433 3.463 3.405 3.435 411,609 -0.01(-0.20%)
Apr 08, 2005 3.405 3.449 3.405 3.442 26,513 +0.04(+1.08%)
Apr 07, 2005 3.417 3.417 3.405 3.405 28,251 +0.00(+0.00%)
Apr 06, 2005 3.405 3.419 3.394 3.405 447,250 +0.00(+0.00%)
Apr 05, 2005 3.493 3.493 3.371 3.405 333,373 -0.09(-2.50%)
Apr 04, 2005 3.520 3.541 3.483 3.493 59,546 -0.00(-0.13%)
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.