Skip to main content

Herbalife Ltd (NY: HLF )

11.41 +0.08 (+0.71%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 11.81 11.95 11.33 11.33 2,528,653 -0.37(-3.16%)
Jun 11, 2024 11.36 11.73 11.27 11.70 2,228,228 +0.26(+2.27%)
Jun 10, 2024 11.04 11.53 10.95 11.44 2,876,848 +0.21(+1.87%)
Jun 07, 2024 11.29 11.54 11.12 11.23 2,306,541 -0.20(-1.75%)
Jun 06, 2024 11.19 11.46 11.05 11.43 2,160,974 +0.19(+1.69%)
Jun 05, 2024 10.91 11.27 10.66 11.24 4,044,767 +0.38(+3.50%)
Jun 04, 2024 10.31 10.87 10.31 10.86 2,175,807 +0.47(+4.52%)
Jun 03, 2024 10.44 10.44 10.06 10.39 2,235,782 +0.09(+0.87%)
May 31, 2024 10.23 10.40 9.980 10.30 2,008,890 +0.11(+1.08%)
May 30, 2024 10.25 10.59 10.18 10.19 2,687,148 -0.06(-0.59%)
May 29, 2024 10.58 10.66 10.22 10.25 3,121,199 -0.57(-5.27%)
May 28, 2024 10.83 11.02 10.72 10.82 1,464,131 +0.07(+0.65%)
May 24, 2024 10.93 11.16 10.75 10.75 1,426,257 -0.11(-1.01%)
May 23, 2024 11.28 11.40 10.74 10.86 2,341,627 -0.42(-3.72%)
May 22, 2024 11.14 11.49 11.01 11.28 2,199,046 +0.05(+0.45%)
May 21, 2024 10.85 11.28 10.81 11.23 1,723,830 +0.33(+3.03%)
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 8.540 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%)
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.