Skip to main content

Herbalife Ltd (NY: HLF )

12.37 -0.12 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 7.809 7.987 7.761 7.818 3,449,406 +0.01(+0.15%)
Jan 30, 2007 7.890 7.890 7.761 7.806 3,618,898 -0.10(-1.21%)
Jan 29, 2007 7.911 7.983 7.830 7.902 1,611,429 -0.01(-0.12%)
Jan 26, 2007 8.057 8.057 7.873 7.911 1,503,608 -0.15(-1.80%)
Jan 25, 2007 7.937 8.068 7.928 8.057 2,288,976 +0.13(+1.65%)
Jan 24, 2007 7.842 7.942 7.816 7.925 1,792,667 +0.09(+1.13%)
Jan 23, 2007 7.806 7.866 7.759 7.837 1,412,989 +0.05(+0.64%)
Jan 22, 2007 7.878 7.914 7.678 7.787 2,053,617 -0.02(-0.21%)
Jan 19, 2007 7.618 7.840 7.606 7.804 1,899,229 +0.18(+2.38%)
Jan 18, 2007 7.616 7.732 7.513 7.623 1,971,389 -0.00(-0.03%)
Jan 17, 2007 7.582 7.699 7.511 7.625 2,773,118 +0.00(+0.00%)
Jan 16, 2007 7.630 7.687 7.544 7.625 2,583,908 -0.00(-0.06%)
Jan 12, 2007 7.740 7.740 7.561 7.630 2,712,705 -0.02(-0.25%)
Jan 11, 2007 7.682 7.785 7.523 7.649 2,773,957 +0.01(+0.09%)
Jan 10, 2007 7.711 7.711 7.570 7.642 5,489,599 -0.01(-0.12%)
Jan 09, 2007 7.744 7.966 7.589 7.651 5,769,428 -0.06(-0.77%)
Jan 08, 2007 7.270 7.711 7.175 7.711 10,701,047 +0.62(+8.78%)
Jan 05, 2007 9.051 9.051 6.972 7.089 47,047,772 -2.28(-24.33%)
Jan 04, 2007 9.368 9.389 9.246 9.368 2,440,008 -0.00(-0.05%)
Jan 03, 2007 9.453 9.518 9.317 9.372 1,582,481 -0.20(-2.09%)
Dec 29, 2006 9.453 9.627 9.453 9.573 438,412 +0.13(+1.34%)
Dec 28, 2006 9.499 9.499 9.410 9.446 512,670 -0.06(-0.68%)
Dec 27, 2006 9.511 9.546 9.496 9.511 416,597 -0.02(-0.23%)
Dec 26, 2006 9.530 9.537 9.439 9.532 601,611 +0.00(+0.02%)
Dec 22, 2006 9.518 9.534 9.451 9.530 417,436 +0.01(+0.13%)
Dec 21, 2006 9.549 9.570 9.475 9.518 521,899 -0.05(-0.57%)
Dec 20, 2006 9.668 9.685 9.475 9.573 1,004,783 -0.13(-1.38%)
Dec 19, 2006 9.692 9.744 9.587 9.706 578,537 +0.01(+0.10%)
Dec 18, 2006 9.797 9.797 9.556 9.696 1,048,414 -0.12(-1.24%)
Dec 15, 2006 9.725 9.825 9.701 9.818 844,101 +0.12(+1.20%)
Dec 14, 2006 9.546 9.706 9.546 9.701 578,117 +0.13(+1.32%)
Dec 13, 2006 9.570 9.582 9.415 9.575 609,163 -0.02(-0.20%)
Dec 12, 2006 9.627 9.630 9.522 9.594 300,386 -0.04(-0.37%)
Dec 11, 2006 9.558 9.809 9.558 9.630 821,447 +0.13(+1.35%)
Dec 08, 2006 9.494 9.511 9.372 9.501 690,552 -0.02(-0.18%)
Dec 07, 2006 9.677 9.687 9.494 9.518 504,699 -0.12(-1.29%)
Dec 06, 2006 9.737 9.737 9.537 9.642 1,101,695 -0.19(-1.94%)
Dec 05, 2006 9.391 9.835 9.391 9.832 2,177,380 +0.46(+4.94%)
Dec 04, 2006 9.232 9.432 9.232 9.370 1,041,702 +0.14(+1.50%)
Dec 01, 2006 9.213 9.282 9.177 9.232 642,725 -0.05(-0.59%)
Nov 30, 2006 9.296 9.451 9.177 9.287 1,280,836 -0.15(-1.62%)
Nov 29, 2006 9.320 9.449 9.320 9.439 606,645 +0.11(+1.23%)
Nov 28, 2006 9.344 9.391 9.239 9.325 995,134 -0.07(-0.71%)
Nov 27, 2006 9.630 9.642 9.358 9.391 919,617 -0.30(-3.08%)
Nov 24, 2006 9.642 9.754 9.642 9.689 169,911 -0.06(-0.66%)
Nov 22, 2006 9.737 9.799 9.692 9.754 1,174,274 +0.00(+0.05%)
Nov 21, 2006 9.563 9.792 9.563 9.749 1,201,964 +0.14(+1.44%)
Nov 20, 2006 9.646 9.680 9.606 9.611 827,320 -0.10(-0.98%)
Nov 17, 2006 9.847 9.847 9.646 9.706 1,920,205 -0.14(-1.45%)
Nov 16, 2006 9.511 9.854 9.425 9.849 4,059,828 +0.34(+3.61%)
Nov 15, 2006 9.480 9.511 9.453 9.506 1,664,290 +0.02(+0.25%)
Nov 14, 2006 9.379 9.499 9.368 9.482 1,104,632 +0.04(+0.45%)
Nov 13, 2006 9.272 9.439 9.248 9.439 1,561,924 +0.16(+1.69%)
Nov 10, 2006 9.236 9.296 9.205 9.282 6,245,179 +0.05(+0.49%)
Nov 09, 2006 9.225 9.284 9.105 9.236 1,457,040 +0.02(+0.26%)
Nov 08, 2006 9.093 9.294 9.082 9.213 1,354,254 +0.14(+1.55%)
Nov 07, 2006 9.532 9.758 9.058 9.072 6,583,323 -0.05(-0.50%)
Nov 06, 2006 8.879 9.143 8.855 9.117 1,706,243 +0.25(+2.82%)
Nov 03, 2006 8.762 8.867 8.691 8.867 706,075 +0.11(+1.31%)
Nov 02, 2006 8.641 8.755 8.624 8.753 815,154 +0.03(+0.30%)
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.