Herbalife Ltd (NY: HLF )

11.21 +0.30 (+2.80%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 10.85 11.02 10.71 10.90 1,893,415 +0.01(+0.09%)
May 17, 2024 11.00 11.06 10.72 10.89 1,309,183 -0.19(-1.71%)
May 16, 2024 11.22 11.41 11.01 11.08 925,987 -0.13(-1.16%)
May 15, 2024 11.37 11.40 11.01 11.21 1,447,697 -0.06(-0.53%)
May 14, 2024 11.01 11.37 10.89 11.27 3,028,677 +0.40(+3.68%)
May 13, 2024 10.84 11.67 10.79 10.87 2,616,700 +0.24(+2.26%)
May 10, 2024 10.60 10.86 10.56 10.63 1,422,227 +0.05(+0.47%)
May 09, 2024 10.48 10.72 10.24 10.58 2,164,945 +0.27(+2.62%)
May 08, 2024 9.900 10.35 9.820 10.31 3,082,944 +0.25(+2.49%)
May 07, 2024 9.730 10.07 9.620 10.06 1,541,333 +0.34(+3.50%)
May 06, 2024 9.670 10.07 9.515 9.720 2,689,078 +0.14(+1.46%)
May 03, 2024 9.650 9.840 9.165 9.580 3,307,581 +0.20(+2.13%)
May 02, 2024 9.560 10.17 9.150 9.380 4,363,417 +0.70(+8.06%)
May 01, 2024 8.560 8.905 8.500 8.680 2,316,310 +0.03(+0.35%)
Apr 30, 2024 8.730 8.930 8.630 8.650 1,505,093 -0.23(-2.59%)
Apr 29, 2024 8.880 9.110 8.710 8.880 1,670,966 +0.07(+0.79%)
Apr 26, 2024 8.800 9.095 8.677 8.810 914,444 -0.07(-0.79%)
Apr 25, 2024 9.120 9.160 8.760 8.880 1,149,870 -0.32(-3.48%)
Apr 24, 2024 9.170 9.270 9.000 9.200 1,083,456 -0.04(-0.43%)
Apr 23, 2024 9.080 9.405 9.060 9.240 1,245,390 +0.15(+1.65%)
Apr 22, 2024 8.890 9.220 8.865 9.090 2,794,006 +0.25(+2.83%)
Apr 19, 2024 8.550 8.930 8.550 8.840 1,495,018 +0.25(+2.91%)
Apr 18, 2024 8.240 8.700 8.240 8.590 2,836,948 +0.36(+4.37%)
Apr 17, 2024 8.320 8.405 8.200 8.230 3,378,679 +0.02(+0.24%)
Apr 16, 2024 8.250 8.270 8.005 8.210 1,487,272 -0.09(-1.08%)
Apr 15, 2024 8.090 8.430 8.090 8.300 1,547,764 +0.20(+2.47%)
Apr 12, 2024 8.210 8.310 8.025 8.100 1,704,752 -0.20(-2.41%)
Apr 11, 2024 8.690 8.830 8.285 8.300 2,375,610 -0.30(-3.49%)
Apr 10, 2024 8.550 8.620 8.165 8.600 3,224,656 -0.25(-2.82%)
Apr 09, 2024 8.070 8.850 7.950 8.850 2,938,437 +0.76(+9.39%)
Apr 08, 2024 7.900 8.270 7.870 8.090 2,559,145 +0.23(+2.93%)
Apr 05, 2024 7.610 7.935 7.130 7.860 5,711,382 +0.21(+2.75%)
Apr 04, 2024 8.190 8.520 7.465 7.650 6,734,423 -0.49(-6.02%)
Apr 03, 2024 8.220 8.580 8.005 8.140 4,966,977 -0.21(-2.51%)
Apr 02, 2024 9.050 9.095 8.175 8.350 3,733,524 -0.76(-8.34%)
Apr 01, 2024 10.18 10.34 9.100 9.110 4,262,668 -0.94(-9.35%)
Mar 28, 2024 9.760 10.08 10.06 10.05 2,329,318 +0.58(+6.12%)
Mar 27, 2024 9.400 9.540 9.365 9.470 1,358,580 +0.18(+1.94%)
Mar 26, 2024 9.400 9.537 9.255 9.290 861,999 -0.04(-0.43%)
Mar 25, 2024 9.210 9.675 9.180 9.330 1,941,600 +0.27(+2.98%)
Mar 22, 2024 9.100 9.530 9.000 9.060 1,630,672 -0.05(-0.55%)
Mar 21, 2024 8.700 9.225 8.700 9.110 1,858,725 +0.21(+2.36%)
Mar 20, 2024 8.940 9.280 8.640 8.900 2,702,152 +0.20(+2.30%)
Mar 19, 2024 8.910 9.190 8.690 8.700 2,427,630 -0.28(-3.12%)
Mar 18, 2024 8.960 9.390 8.770 8.980 2,558,991 +0.02(+0.22%)
Mar 15, 2024 8.900 9.250 8.795 8.960 3,050,330 -0.06(-0.67%)
Mar 14, 2024 9.360 9.410 8.840 9.020 2,526,310 -0.33(-3.53%)
Mar 13, 2024 9.070 9.630 9.070 9.350 1,190,284 +0.45(+5.06%)
Mar 12, 2024 9.570 9.650 8.820 8.900 1,542,707 -0.71(-7.39%)
Mar 11, 2024 9.090 9.805 9.090 9.610 1,763,166 +0.41(+4.46%)
Mar 08, 2024 8.720 9.230 8.690 9.200 1,469,089 +0.58(+6.73%)
Mar 07, 2024 8.310 8.690 8.310 8.620 1,007,508 +0.31(+3.73%)
Mar 06, 2024 8.490 8.534 8.210 8.310 1,380,885 -0.13(-1.54%)
Mar 05, 2024 8.350 8.570 8.280 8.440 1,525,841 +0.03(+0.36%)
Mar 04, 2024 8.710 8.780 8.380 8.410 1,266,720 -0.34(-3.89%)
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.