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

Herbalife Ltd (NY: HLF )

10.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 31, 2005 4.199 4.199 4.130 4.171 904,933 -0.03(-0.60%)
May 27, 2005 4.130 4.233 4.130 4.197 765,411 +0.10(+2.47%)
May 26, 2005 4.107 4.164 4.095 4.095 742,375 -0.01(-0.28%)
May 25, 2005 4.141 4.141 4.072 4.107 847,125 -0.02(-0.56%)
May 24, 2005 4.164 4.187 4.095 4.130 2,223,649 -0.03(-0.83%)
May 23, 2005 4.176 4.314 4.146 4.164 369,014 -0.02(-0.55%)
May 20, 2005 4.141 4.187 4.084 4.187 334,677 +0.05(+1.22%)
May 19, 2005 4.162 4.164 4.104 4.137 635,017 -0.03(-0.61%)
May 18, 2005 4.141 4.178 4.075 4.162 430,299 +0.09(+2.20%)
May 17, 2005 3.934 4.118 3.909 4.072 1,220,920 +0.17(+4.42%)
May 16, 2005 3.835 3.992 3.835 3.900 1,180,933 +0.06(+1.68%)
May 13, 2005 3.785 3.923 3.785 3.835 370,753 +0.03(+0.72%)
May 12, 2005 3.796 3.840 3.785 3.808 229,058 +0.02(+0.42%)
May 11, 2005 3.716 3.792 3.693 3.792 344,674 +0.10(+2.81%)
May 10, 2005 3.716 3.734 3.681 3.688 295,124 +0.01(+0.19%)
May 09, 2005 3.693 3.709 3.681 3.681 372,926 -0.01(-0.31%)
May 06, 2005 3.750 3.764 3.681 3.693 389,877 -0.06(-1.65%)
May 05, 2005 3.679 3.762 3.660 3.755 281,650 +0.08(+2.13%)
May 04, 2005 3.663 3.679 3.624 3.677 437,688 +0.04(+1.01%)
May 03, 2005 3.566 3.693 3.566 3.640 1,079,226 +0.22(+6.53%)
May 02, 2005 3.486 3.486 3.417 3.417 78,670 -0.06(-1.66%)
Apr 29, 2005 3.440 3.509 3.440 3.474 252,529 +0.05(+1.34%)
Apr 28, 2005 3.451 3.463 3.428 3.428 32,598 -0.02(-0.67%)
Apr 27, 2005 3.417 3.451 3.417 3.451 56,069 +0.04(+1.08%)
Apr 26, 2005 3.474 3.479 3.394 3.414 44,333 -0.07(-1.98%)
Apr 25, 2005 3.497 3.497 3.474 3.483 23,036 -0.01(-0.39%)
Apr 22, 2005 3.532 3.532 3.453 3.497 186,463 -0.01(-0.33%)
Apr 21, 2005 3.474 3.520 3.474 3.509 152,126 +0.02(+0.46%)
Apr 20, 2005 3.460 3.495 3.451 3.493 2,121,072 +0.04(+1.20%)
Apr 19, 2005 3.359 3.451 3.359 3.451 2,251,466 +0.08(+2.39%)
Apr 18, 2005 3.371 3.405 3.359 3.371 773,235 +0.00(+0.00%)
Apr 15, 2005 3.350 3.382 3.348 3.371 69,543 +0.00(+0.00%)
Apr 14, 2005 3.368 3.382 3.341 3.371 36,510 +0.00(+0.07%)
Apr 13, 2005 3.396 3.412 3.368 3.368 65,196 -0.03(-0.81%)
Apr 12, 2005 3.428 3.428 3.396 3.396 208,630 -0.04(-1.14%)
Apr 11, 2005 3.433 3.463 3.405 3.435 411,609 -0.01(-0.20%)
Apr 08, 2005 3.405 3.449 3.405 3.442 26,513 +0.04(+1.08%)
Apr 07, 2005 3.417 3.417 3.405 3.405 28,251 +0.00(+0.00%)
Apr 06, 2005 3.405 3.419 3.394 3.405 447,250 +0.00(+0.00%)
Apr 05, 2005 3.493 3.493 3.371 3.405 333,373 -0.09(-2.50%)
Apr 04, 2005 3.520 3.541 3.483 3.493 59,546 -0.00(-0.13%)
Apr 01, 2005 3.474 3.545 3.474 3.497 72,151 -0.01(-0.26%)
Mar 31, 2005 3.543 3.550 3.474 3.506 292,516 -0.04(-1.04%)
Mar 30, 2005 3.589 3.589 3.520 3.543 269,480 -0.06(-1.60%)
Mar 29, 2005 3.624 3.624 3.566 3.601 269,480 -0.02(-0.63%)
Mar 28, 2005 3.681 3.681 3.621 3.624 143,867 -0.06(-1.56%)
Mar 24, 2005 3.647 3.681 3.612 3.681 174,727 +0.02(+0.63%)
Mar 23, 2005 3.700 3.700 3.640 3.658 137,348 -0.03(-0.81%)
Mar 22, 2005 3.693 3.700 3.688 3.688 100,837 -0.00(-0.12%)
Mar 21, 2005 3.716 3.716 3.681 3.693 91,275 -0.00(-0.06%)
Mar 18, 2005 3.704 3.704 3.681 3.695 1,022,287 +0.01(+0.37%)
Mar 17, 2005 3.681 3.704 3.679 3.681 778,885 +0.00(+0.06%)
Mar 16, 2005 3.681 3.693 3.656 3.679 633,279 -0.00(-0.06%)
Mar 15, 2005 3.716 3.727 3.681 3.681 432,907 -0.03(-0.93%)
Mar 14, 2005 3.716 3.748 3.716 3.716 888,416 +0.00(+0.00%)
Mar 11, 2005 3.681 3.716 3.681 3.716 422,475 +0.04(+1.00%)
Mar 10, 2005 3.716 3.716 3.677 3.679 689,783 -0.04(-0.99%)
Mar 09, 2005 3.681 3.748 3.658 3.716 607,200 +0.03(+0.94%)
Mar 08, 2005 3.681 3.693 3.670 3.681 989,689 +0.00(+0.00%)
Mar 07, 2005 3.658 3.716 3.624 3.681 875,811 +0.02(+0.63%)
Mar 04, 2005 3.647 3.683 3.635 3.658 257,745 +0.02(+0.63%)
Mar 03, 2005 3.647 3.651 3.612 3.635 241,228 -0.01(-0.32%)
Mar 02, 2005 3.647 3.647 3.612 3.647 126,047 +0.00(+0.00%)
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.