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

Herbalife Ltd (NY: HLF )

8.590 +0.360 (+4.37%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 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 (%)
Mar 31, 2005 3.543 3.550 3.474 3.506 292,516 -0.04(-1.04%)
Mar 30, 2005 3.589 3.589 3.520 3.543 269,480 -0.06(-1.60%)
Mar 29, 2005 3.624 3.624 3.566 3.601 269,480 -0.02(-0.63%)
Mar 28, 2005 3.681 3.681 3.621 3.624 143,867 -0.06(-1.56%)
Mar 24, 2005 3.647 3.681 3.612 3.681 174,727 +0.02(+0.63%)
Mar 23, 2005 3.700 3.700 3.640 3.658 137,348 -0.03(-0.81%)
Mar 22, 2005 3.693 3.700 3.688 3.688 100,837 -0.00(-0.12%)
Mar 21, 2005 3.716 3.716 3.681 3.693 91,275 -0.00(-0.06%)
Mar 18, 2005 3.704 3.704 3.681 3.695 1,022,287 +0.01(+0.37%)
Mar 17, 2005 3.681 3.704 3.679 3.681 778,885 +0.00(+0.06%)
Mar 16, 2005 3.681 3.693 3.656 3.679 633,279 -0.00(-0.06%)
Mar 15, 2005 3.716 3.727 3.681 3.681 432,907 -0.03(-0.93%)
Mar 14, 2005 3.716 3.748 3.716 3.716 888,416 +0.00(+0.00%)
Mar 11, 2005 3.681 3.716 3.681 3.716 422,475 +0.04(+1.00%)
Mar 10, 2005 3.716 3.716 3.677 3.679 689,783 -0.04(-0.99%)
Mar 09, 2005 3.681 3.748 3.658 3.716 607,200 +0.03(+0.94%)
Mar 08, 2005 3.681 3.693 3.670 3.681 989,689 +0.00(+0.00%)
Mar 07, 2005 3.658 3.716 3.624 3.681 875,811 +0.02(+0.63%)
Mar 04, 2005 3.647 3.683 3.635 3.658 257,745 +0.02(+0.63%)
Mar 03, 2005 3.647 3.651 3.612 3.635 241,228 -0.01(-0.32%)
Mar 02, 2005 3.647 3.647 3.612 3.647 126,047 +0.00(+0.00%)
Mar 01, 2005 3.619 3.647 3.589 3.647 276,434 +0.02(+0.44%)
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%)
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.