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

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
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 7.809 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.