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

Herbalife Ltd (NY: HLF )

7.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 31, 2006 8.328 8.338 8.190 8.247 2,182,414 +0.16(+1.94%)
Jan 30, 2006 7.911 8.090 7.878 8.090 2,106,479 +0.43(+5.67%)
Jan 27, 2006 7.568 7.687 7.539 7.656 1,511,999 +0.15(+1.97%)
Jan 26, 2006 7.389 7.592 7.330 7.508 1,255,245 +0.17(+2.27%)
Jan 25, 2006 7.863 7.866 7.010 7.341 5,226,551 -0.54(-6.81%)
Jan 24, 2006 7.885 7.949 7.818 7.878 599,513 -0.01(-0.09%)
Jan 23, 2006 7.842 7.937 7.782 7.885 419,114 +0.07(+0.85%)
Jan 20, 2006 7.639 7.818 7.639 7.818 574,761 +0.21(+2.82%)
Jan 19, 2006 7.699 7.711 7.580 7.604 544,974 -0.10(-1.24%)
Jan 18, 2006 7.782 7.811 7.628 7.699 1,182,246 -0.10(-1.22%)
Jan 17, 2006 7.651 7.854 7.628 7.794 1,079,879 +0.20(+2.67%)
Jan 13, 2006 7.666 7.666 7.556 7.592 964,508 -0.09(-1.12%)
Jan 12, 2006 7.849 7.849 7.628 7.678 617,973 -0.18(-2.25%)
Jan 11, 2006 8.045 8.054 7.723 7.854 935,140 -0.20(-2.49%)
Jan 10, 2006 8.037 8.128 8.026 8.054 496,308 -0.02(-0.24%)
Jan 09, 2006 7.983 8.128 7.925 8.073 886,894 +0.10(+1.26%)
Jan 06, 2006 7.902 7.985 7.816 7.973 574,341 +0.08(+1.00%)
Jan 05, 2006 7.968 7.983 7.866 7.894 583,990 -0.07(-0.93%)
Jan 04, 2006 7.894 7.978 7.835 7.968 2,140,461 +0.06(+0.78%)
Jan 03, 2006 7.799 7.961 7.701 7.906 862,561 +0.15(+2.00%)
Dec 30, 2005 7.742 7.771 7.537 7.751 1,297,198 +0.01(+0.15%)
Dec 29, 2005 7.544 7.775 7.544 7.740 477,429 +0.17(+2.27%)
Dec 28, 2005 7.628 7.628 7.489 7.568 562,175 -0.07(-0.94%)
Dec 27, 2005 7.706 7.706 7.508 7.639 724,954 -0.08(-1.02%)
Dec 23, 2005 7.625 7.744 7.477 7.718 523,578 +0.08(+1.03%)
Dec 22, 2005 7.461 7.656 7.403 7.639 1,435,644 +0.13(+1.68%)
Dec 21, 2005 7.446 7.616 7.330 7.513 640,628 +0.09(+1.22%)
Dec 20, 2005 7.389 7.582 7.294 7.423 887,733 -0.04(-0.51%)
Dec 19, 2005 7.353 7.504 7.282 7.461 952,341 +0.05(+0.64%)
Dec 16, 2005 7.449 7.449 7.389 7.413 847,458 -0.05(-0.64%)
Dec 15, 2005 7.520 7.523 7.389 7.461 1,903,005 -0.12(-1.57%)
Dec 14, 2005 7.508 7.666 7.320 7.580 17,519,310 +0.29(+3.96%)
Dec 13, 2005 7.577 7.580 7.265 7.291 3,819,015 -0.31(-4.14%)
Dec 12, 2005 7.506 7.616 7.234 7.606 1,509,482 +0.09(+1.14%)
Dec 09, 2005 7.461 7.747 7.461 7.520 1,293,842 -0.11(-1.44%)
Dec 08, 2005 7.213 7.668 7.127 7.630 1,249,791 +0.42(+5.82%)
Dec 07, 2005 6.998 7.213 6.989 7.210 556,301 +0.22(+3.14%)
Dec 06, 2005 7.024 7.024 6.946 6.991 654,053 -0.01(-0.14%)
Dec 05, 2005 7.032 7.041 6.960 7.001 252,139 -0.02(-0.27%)
Dec 02, 2005 6.984 7.172 6.974 7.020 734,603 +0.04(+0.62%)
Dec 01, 2005 6.901 6.998 6.841 6.977 1,147,005 +0.08(+1.11%)
Nov 30, 2005 6.889 6.901 6.841 6.901 572,244 -0.01(-0.17%)
Nov 29, 2005 7.115 7.115 6.889 6.912 1,147,844 -0.20(-2.81%)
Nov 28, 2005 7.198 7.234 7.044 7.113 350,310 -0.10(-1.32%)
Nov 25, 2005 7.103 7.306 7.103 7.208 517,285 +0.14(+1.99%)
Nov 23, 2005 6.936 7.067 6.936 7.067 232,002 +0.10(+1.47%)
Nov 22, 2005 6.948 7.008 6.901 6.965 792,918 +0.03(+0.41%)
Nov 21, 2005 6.912 6.948 6.853 6.936 155,647 +0.02(+0.34%)
Nov 18, 2005 6.912 6.929 6.853 6.912 147,256 +0.05(+0.66%)
Nov 17, 2005 6.786 6.936 6.727 6.867 287,380 +0.06(+0.84%)
Nov 16, 2005 6.781 6.889 6.686 6.810 449,320 +0.09(+1.31%)
Nov 15, 2005 6.996 6.839 6.626 6.722 1,253,147 -0.27(-3.92%)
Nov 14, 2005 7.210 7.210 6.972 6.996 428,763 -0.19(-2.65%)
Nov 11, 2005 7.258 7.258 7.103 7.187 367,931 -0.08(-1.15%)
Nov 10, 2005 7.358 7.387 7.198 7.270 618,812 -0.11(-1.45%)
Nov 09, 2005 7.380 7.494 6.948 7.377 2,086,341 -0.00(-0.03%)
Nov 08, 2005 7.747 8.045 7.272 7.380 3,897,049 +0.23(+3.20%)
Nov 07, 2005 7.287 7.437 7.148 7.151 1,319,014 -0.14(-1.93%)
Nov 04, 2005 7.084 7.628 7.044 7.291 2,194,161 +0.30(+4.33%)
Nov 03, 2005 6.519 7.022 6.498 6.989 872,630 +0.51(+7.79%)
Nov 02, 2005 6.448 6.502 6.429 6.483 1,092,885 +0.07(+1.04%)
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.