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

Herbalife Ltd (NY: HLF )

11.22 -0.14 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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, 2007 7.537 7.710 7.491 7.546 3,573,659 +0.01(+0.15%)
Jan 30, 2007 7.615 7.615 7.491 7.535 3,749,256 -0.09(-1.21%)
Jan 29, 2007 7.636 7.705 7.558 7.627 1,669,475 -0.01(-0.12%)
Jan 26, 2007 7.776 7.776 7.599 7.636 1,557,771 -0.14(-1.80%)
Jan 25, 2007 7.661 7.788 7.652 7.776 2,371,428 +0.13(+1.65%)
Jan 24, 2007 7.569 7.666 7.544 7.650 1,857,242 +0.09(+1.13%)
Jan 23, 2007 7.535 7.592 7.489 7.565 1,463,887 +0.05(+0.64%)
Jan 22, 2007 7.604 7.638 7.411 7.516 2,127,592 -0.02(-0.21%)
Jan 19, 2007 7.353 7.567 7.342 7.533 1,967,642 +0.17(+2.38%)
Jan 18, 2007 7.351 7.464 7.252 7.358 2,042,401 -0.00(-0.03%)
Jan 17, 2007 7.319 7.431 7.250 7.360 2,873,010 +0.00(+0.00%)
Jan 16, 2007 7.365 7.420 7.282 7.360 2,676,985 -0.00(-0.06%)
Jan 12, 2007 7.470 7.470 7.298 7.365 2,810,421 -0.02(-0.25%)
Jan 11, 2007 7.415 7.514 7.261 7.383 2,873,879 +0.01(+0.09%)
Jan 10, 2007 7.443 7.443 7.307 7.376 5,687,343 -0.01(-0.12%)
Jan 09, 2007 7.475 7.689 7.325 7.385 5,977,252 -0.06(-0.77%)
Jan 08, 2007 7.017 7.443 6.925 7.443 11,086,517 +0.60(+8.78%)
Jan 05, 2007 8.736 8.736 6.730 6.842 48,742,512 -2.20(-24.33%)
Jan 04, 2007 9.042 9.063 8.925 9.042 2,527,901 -0.00(-0.05%)
Jan 03, 2007 9.125 9.187 8.994 9.046 1,639,484 -0.19(-2.09%)
Dec 29, 2006 9.125 9.293 9.125 9.240 454,205 +0.12(+1.34%)
Dec 28, 2006 9.168 9.168 9.083 9.118 531,137 -0.06(-0.68%)
Dec 27, 2006 9.180 9.214 9.166 9.180 431,603 -0.02(-0.23%)
Dec 26, 2006 9.198 9.205 9.111 9.201 623,282 +0.00(+0.03%)
Dec 22, 2006 9.187 9.203 9.122 9.198 432,472 +0.01(+0.13%)
Dec 21, 2006 9.217 9.237 9.145 9.187 540,699 -0.05(-0.57%)
Dec 20, 2006 9.332 9.348 9.145 9.240 1,040,977 -0.13(-1.38%)
Dec 19, 2006 9.355 9.405 9.254 9.369 599,376 +0.01(+0.10%)
Dec 18, 2006 9.456 9.456 9.224 9.359 1,086,180 -0.12(-1.24%)
Dec 15, 2006 9.387 9.484 9.364 9.477 874,507 +0.11(+1.20%)
Dec 14, 2006 9.214 9.369 9.214 9.364 598,942 +0.12(+1.32%)
Dec 13, 2006 9.237 9.249 9.088 9.242 631,106 -0.02(-0.20%)
Dec 12, 2006 9.293 9.295 9.191 9.260 311,206 -0.03(-0.37%)
Dec 11, 2006 9.226 9.467 9.226 9.295 851,037 +0.12(+1.35%)
Dec 08, 2006 9.164 9.180 9.046 9.171 715,427 -0.02(-0.18%)
Dec 07, 2006 9.341 9.350 9.164 9.187 522,879 -0.12(-1.29%)
Dec 06, 2006 9.398 9.398 9.205 9.306 1,141,380 -0.18(-1.94%)
Dec 05, 2006 9.065 9.493 9.065 9.490 2,255,813 +0.45(+4.94%)
Dec 04, 2006 8.911 9.104 8.911 9.044 1,079,226 +0.13(+1.50%)
Dec 01, 2006 8.892 8.959 8.858 8.911 665,877 -0.05(-0.59%)
Nov 30, 2006 8.973 9.122 8.858 8.964 1,326,974 -0.15(-1.62%)
Nov 29, 2006 8.996 9.120 8.996 9.111 628,498 +0.11(+1.23%)
Nov 28, 2006 9.019 9.065 8.918 9.000 1,030,980 -0.06(-0.71%)
Nov 27, 2006 9.295 9.306 9.033 9.065 952,744 -0.29(-3.08%)
Nov 24, 2006 9.306 9.415 9.306 9.352 176,031 -0.06(-0.66%)
Nov 22, 2006 9.398 9.458 9.355 9.415 1,216,574 +0.00(+0.05%)
Nov 21, 2006 9.230 9.451 9.230 9.410 1,245,261 +0.13(+1.44%)
Nov 20, 2006 9.311 9.343 9.272 9.277 857,122 -0.09(-0.98%)
Nov 17, 2006 9.504 9.504 9.311 9.369 1,989,375 -0.14(-1.45%)
Nov 16, 2006 9.180 9.511 9.097 9.507 4,206,070 +0.33(+3.61%)
Nov 15, 2006 9.150 9.180 9.125 9.175 1,724,240 +0.02(+0.25%)
Nov 14, 2006 9.053 9.168 9.042 9.152 1,144,423 +0.04(+0.45%)
Nov 13, 2006 8.950 9.111 8.927 9.111 1,618,187 +0.15(+1.69%)
Nov 10, 2006 8.915 8.973 8.885 8.959 6,470,141 +0.04(+0.49%)
Nov 09, 2006 8.904 8.961 8.789 8.915 1,509,525 +0.02(+0.26%)
Nov 08, 2006 8.777 8.971 8.766 8.892 1,403,037 +0.14(+1.55%)
Nov 07, 2006 9.201 9.419 8.743 8.757 6,820,466 -0.04(-0.50%)
Nov 06, 2006 8.570 8.826 8.547 8.800 1,767,705 +0.24(+2.82%)
Nov 03, 2006 8.457 8.559 8.388 8.559 731,509 +0.11(+1.31%)
Nov 02, 2006 8.340 8.451 8.324 8.448 844,517 +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.