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

Herbalife Ltd (NY: HLF )

7.220 +0.190 (+2.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 5.106 5.160 5.106 5.151 544,135 +0.05(+0.98%)
Jun 29, 2005 5.006 5.211 4.998 5.101 2,544,472 +0.13(+2.59%)
Jun 28, 2005 4.922 4.991 4.922 4.972 186,272 +0.03(+0.53%)
Jun 27, 2005 4.970 4.979 4.944 4.946 1,465,431 -0.01(-0.29%)
Jun 24, 2005 4.874 5.037 4.874 4.960 1,367,680 +0.09(+1.76%)
Jun 23, 2005 4.934 4.951 4.863 4.874 495,469 -0.01(-0.24%)
Jun 22, 2005 4.958 4.970 4.853 4.886 432,539 -0.05(-0.97%)
Jun 21, 2005 4.898 4.982 4.886 4.934 430,441 +0.00(+0.05%)
Jun 20, 2005 4.658 5.006 4.612 4.932 1,312,301 +0.27(+5.78%)
Jun 17, 2005 4.469 4.679 4.469 4.662 1,642,055 +0.20(+4.60%)
Jun 16, 2005 4.481 4.481 4.422 4.457 1,087,851 +0.04(+0.81%)
Jun 15, 2005 4.329 4.498 4.295 4.422 1,217,067 +0.12(+2.71%)
Jun 14, 2005 4.255 4.348 4.236 4.305 466,101 +0.07(+1.57%)
Jun 13, 2005 4.252 4.267 4.217 4.238 192,565 +0.00(+0.06%)
Jun 10, 2005 4.248 4.290 4.219 4.236 129,216 +0.00(+0.00%)
Jun 09, 2005 4.279 4.290 4.236 4.236 83,906 -0.04(-0.89%)
Jun 08, 2005 4.314 4.326 4.267 4.274 189,629 -0.06(-1.48%)
Jun 07, 2005 4.314 4.395 4.302 4.338 534,905 +0.04(+0.89%)
Jun 06, 2005 4.219 4.300 4.219 4.300 189,629 +0.05(+1.12%)
Jun 03, 2005 4.279 4.312 4.252 4.252 179,140 -0.04(-0.89%)
Jun 02, 2005 4.245 4.290 4.233 4.290 258,852 +0.08(+1.87%)
Jun 01, 2005 4.321 4.374 4.171 4.212 488,337 -0.11(-2.54%)
May 31, 2005 4.350 4.350 4.279 4.321 873,469 -0.03(-0.60%)
May 27, 2005 4.279 4.386 4.279 4.348 738,798 +0.10(+2.47%)
May 26, 2005 4.255 4.314 4.243 4.243 716,563 -0.01(-0.28%)
May 25, 2005 4.290 4.290 4.219 4.255 817,671 -0.02(-0.56%)
May 24, 2005 4.314 4.338 4.243 4.279 2,146,334 -0.04(-0.83%)
May 23, 2005 4.326 4.469 4.295 4.314 356,184 -0.02(-0.55%)
May 20, 2005 4.290 4.338 4.231 4.338 323,040 +0.05(+1.22%)
May 19, 2005 4.312 4.314 4.252 4.286 612,938 -0.03(-0.61%)
May 18, 2005 4.290 4.329 4.221 4.312 415,338 +0.09(+2.20%)
May 17, 2005 4.076 4.267 4.050 4.219 1,178,470 +0.18(+4.42%)
May 16, 2005 3.973 4.136 3.973 4.040 1,139,873 +0.07(+1.68%)
May 13, 2005 3.921 4.064 3.921 3.973 357,862 +0.03(+0.72%)
May 12, 2005 3.933 3.978 3.921 3.945 221,094 +0.02(+0.42%)
May 11, 2005 3.850 3.928 3.826 3.928 332,690 +0.11(+2.81%)
May 10, 2005 3.850 3.869 3.814 3.821 284,863 +0.01(+0.19%)
May 09, 2005 3.826 3.842 3.814 3.814 359,959 -0.01(-0.31%)
May 06, 2005 3.885 3.900 3.814 3.826 376,321 -0.06(-1.65%)
May 05, 2005 3.811 3.897 3.792 3.890 271,857 +0.08(+2.13%)
May 04, 2005 3.795 3.811 3.754 3.809 422,470 +0.04(+1.01%)
May 03, 2005 3.695 3.826 3.695 3.771 1,041,702 +0.23(+6.53%)
May 02, 2005 3.611 3.611 3.540 3.540 75,935 -0.06(-1.66%)
Apr 29, 2005 3.563 3.635 3.563 3.599 243,749 +0.05(+1.34%)
Apr 28, 2005 3.575 3.587 3.552 3.552 31,465 -0.02(-0.67%)
Apr 27, 2005 3.540 3.575 3.540 3.575 54,119 +0.04(+1.08%)
Apr 26, 2005 3.599 3.604 3.516 3.537 42,792 -0.07(-1.98%)
Apr 25, 2005 3.623 3.623 3.599 3.609 22,235 -0.01(-0.39%)
Apr 22, 2005 3.659 3.659 3.578 3.623 179,979 -0.01(-0.33%)
Apr 21, 2005 3.599 3.647 3.599 3.635 146,836 +0.02(+0.46%)
Apr 20, 2005 3.585 3.621 3.575 3.618 2,047,324 +0.04(+1.20%)
Apr 19, 2005 3.480 3.575 3.480 3.575 2,173,184 +0.08(+2.39%)
Apr 18, 2005 3.492 3.528 3.480 3.492 746,350 +0.00(+0.00%)
Apr 15, 2005 3.471 3.504 3.468 3.492 67,125 +0.00(+0.00%)
Apr 14, 2005 3.490 3.504 3.461 3.492 35,240 +0.00(+0.07%)
Apr 13, 2005 3.518 3.535 3.490 3.490 62,930 -0.03(-0.81%)
Apr 12, 2005 3.552 3.552 3.518 3.518 201,376 -0.04(-1.14%)
Apr 11, 2005 3.556 3.587 3.528 3.559 397,298 -0.01(-0.20%)
Apr 08, 2005 3.528 3.573 3.528 3.566 25,591 +0.04(+1.08%)
Apr 07, 2005 3.540 3.540 3.528 3.528 27,269 +0.00(+0.00%)
Apr 06, 2005 3.528 3.542 3.516 3.528 431,700 +0.00(+0.00%)
Apr 05, 2005 3.618 3.618 3.492 3.528 321,782 -0.09(-2.50%)
Apr 04, 2005 3.647 3.668 3.609 3.618 57,476 -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.