HLF Historical Prices | Herbalife Ltd. Common Stock Stock

Dow

0.31% Nasdaq

0.03%

Herbalife Ltd. (HLF)

-NYSE

47.80 2.74(5.42%) 1:26PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	50.67	52.84	49.25	50.54	10,453,300	50.54
May 20, 2013	44.45	49.67	44.41	49.21	5,473,500	49.21
May 17, 2013	44.07	44.74	44.07	44.44	1,471,600	44.44
May 16, 2013	44.40	44.73	43.84	44.14	1,082,300	44.14
May 15, 2013	44.79	45.50	44.60	44.78	1,645,300	44.78
May 14, 2013	43.15	44.93	43.08	44.86	2,177,200	44.86
May 13, 2013	43.00	44.17	42.75	43.23	1,722,300	43.23
May 10, 2013	44.24	44.85	43.05	43.22	3,186,800	43.22
May 10, 2013	0.30 Dividend
May 9, 2013	43.69	45.48	43.22	44.55	3,112,200	44.25
May 8, 2013	43.52	43.94	42.65	43.66	1,419,000	43.37
May 7, 2013	43.21	44.60	42.92	43.01	2,529,000	42.72
May 6, 2013	41.36	43.64	41.34	42.64	3,455,800	42.35
May 3, 2013	40.05	41.13	39.86	41.00	2,209,600	40.72
May 2, 2013	39.50	40.09	39.37	39.75	1,225,000	39.48
May 1, 2013	39.55	40.65	39.20	39.38	1,959,900	39.11
Apr 30, 2013	39.24	40.58	38.75	39.71	4,916,200	39.44
Apr 29, 2013	38.75	39.14	38.24	38.75	3,286,100	38.49
Apr 26, 2013	38.29	38.63	37.76	38.27	1,592,900	38.01
Apr 25, 2013	37.50	38.30	37.15	37.95	2,080,200	37.69
Apr 24, 2013	36.77	37.48	36.61	37.27	1,367,000	37.02
Apr 23, 2013	36.33	36.84	36.09	36.60	1,153,300	36.35
Apr 22, 2013	35.96	36.20	35.20	36.03	1,072,400	35.79
Apr 19, 2013	35.17	35.82	34.87	35.78	901,000	35.54
Apr 18, 2013	35.49	35.49	34.77	35.14	928,900	34.90
Apr 17, 2013	35.95	35.95	34.72	35.28	1,618,400	35.04
Apr 16, 2013	35.88	36.22	35.60	35.97	1,351,200	35.73
Apr 15, 2013	37.01	37.09	35.16	35.73	3,472,500	35.49
Apr 12, 2013	38.48	38.68	37.20	37.38	3,225,800	37.13
Apr 11, 2013	37.25	40.06	36.31	38.28	10,628,900	38.02
Apr 10, 2013	37.29	37.48	36.02	37.20	3,370,700	36.95
Apr 9, 2013	38.00	38.95	36.21	36.95	5,877,800	36.70
Apr 8, 2013	38.67	38.82	38.00	38.39	859,400	38.13
Apr 5, 2013	38.57	39.24	38.20	38.79	1,124,300	38.53
Apr 4, 2013	39.00	39.80	38.82	39.00	1,818,300	38.74
Apr 3, 2013	37.84	39.10	37.76	39.01	2,671,000	38.75
Apr 2, 2013	37.35	38.31	37.22	38.02	2,014,400	37.76
Apr 1, 2013	37.50	37.67	36.82	37.11	1,116,200	36.86
Mar 28, 2013	37.95	38.18	37.24	37.45	2,286,100	37.20
Mar 27, 2013	37.22	37.89	36.84	37.78	951,400	37.53
Mar 26, 2013	37.75	37.89	37.05	37.28	1,388,500	37.03
Mar 25, 2013	38.24	38.83	37.36	37.55	2,203,500	37.30
Mar 22, 2013	37.60	38.50	37.47	38.16	2,047,400	37.90
Mar 21, 2013	37.10	37.95	37.10	37.46	1,457,000	37.21
Mar 20, 2013	37.41	38.00	37.03	37.08	1,777,600	36.83
Mar 19, 2013	37.91	38.24	36.16	37.31	2,843,900	37.06
Mar 18, 2013	38.02	38.27	37.53	37.91	1,813,900	37.65
Mar 15, 2013	38.75	39.35	38.22	38.49	2,872,800	38.23
Mar 14, 2013	38.93	38.95	37.92	38.55	2,919,800	38.29
Mar 13, 2013	40.24	40.80	38.52	38.92	3,384,800	38.66
Mar 12, 2013	41.35	42.36	40.33	40.38	4,689,000	40.11
Mar 11, 2013	41.42	42.00	41.01	41.26	1,767,000	40.98
Mar 8, 2013	42.00	42.17	40.90	41.50	3,141,300	41.22
Mar 7, 2013	41.02	41.69	40.51	41.00	4,192,600	40.72
Mar 6, 2013	40.80	41.60	40.69	41.00	2,449,100	40.72
Mar 5, 2013	41.10	41.49	39.62	40.74	3,166,600	40.47
Mar 4, 2013	40.17	41.33	40.12	41.06	3,007,600	40.78
Mar 1, 2013	39.71	41.89	39.52	40.10	7,368,500	39.83
Mar 1, 2013	0.30 Dividend
Feb 28, 2013	37.75	40.38	37.58	40.29	10,460,000	39.72
Feb 27, 2013	36.00	37.57	35.95	37.44	2,306,900	36.91
Feb 26, 2013	35.76	36.74	34.52	36.13	3,082,400	35.62
Feb 25, 2013	36.83	37.16	35.63	35.63	3,138,200	35.13
Feb 22, 2013	37.85	38.20	36.64	36.79	4,299,500	36.27
Feb 21, 2013	37.54	37.93	36.25	37.79	4,764,400	37.26
Feb 20, 2013	39.34	40.84	37.63	37.78	8,820,100	37.25
Feb 19, 2013	39.06	40.65	37.91	39.74	12,686,400	39.18
Feb 15, 2013	44.22	44.93	38.60	38.74	37,932,800	38.19
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HLF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Herbalife Ltd. (HLF)