Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 7:28PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Herbalife Ltd. (HLF)At 4:02PM ET: 43.53  Up 1.33 (3.15%)  
MORE ON HLF
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0942.4442.7542.1242.40656,80042.40
19-Nov-0943.1243.1242.3042.69703,50042.69
18-Nov-0943.6744.0543.1443.64443,10043.64
17-Nov-0943.0543.7042.8143.58675,10043.58
16-Nov-0942.0043.3841.9143.15654,70043.15
13-Nov-0941.9341.9541.4641.88461,70041.88
12-Nov-0941.8941.9341.2841.62568,40041.62
11-Nov-0941.3641.9741.0541.80793,40041.80
10-Nov-0939.9741.1139.9440.901,120,30040.90
9-Nov-0939.9640.0539.7640.00837,50040.00
6-Nov-0939.2939.9039.0039.671,210,70039.67
5-Nov-0938.3339.4538.2239.45899,00039.45
4-Nov-0937.5338.6637.5338.07989,10038.07
3-Nov-0936.9937.6535.3337.532,285,10037.53
2-Nov-0933.5234.6633.3934.64757,80034.64
30-Oct-0934.8435.0033.3633.65719,30033.65
29-Oct-0933.7535.0333.6334.76668,40034.76
28-Oct-0935.8335.8333.5333.631,138,40033.63
27-Oct-0937.2437.3135.7335.87708,10035.87
26-Oct-0938.2338.8237.1837.24630,00037.24
23-Oct-0938.4438.4937.8038.00557,40038.00
22-Oct-0938.1638.7438.0038.55556,20038.55
21-Oct-0938.4739.1938.2038.29635,50038.29
20-Oct-0937.1738.4937.1738.421,132,00038.42
19-Oct-0937.1537.5736.7437.17448,20037.17
16-Oct-0937.1437.3936.9237.20454,10037.20
15-Oct-0936.8237.2436.4737.24497,80037.24
14-Oct-0936.9237.3036.6037.08984,80037.08
13-Oct-0935.9536.9035.7636.75914,40036.75
12-Oct-0936.5936.7235.7335.98599,10035.98
9-Oct-0935.4036.7835.2536.27996,60036.27
8-Oct-0934.5035.4034.3835.31567,00035.31
7-Oct-0934.0634.3533.9234.19442,40034.19
6-Oct-0933.5034.6733.3334.26692,60034.26
5-Oct-0932.6933.4932.2933.37516,30033.37
2-Oct-0931.7932.7531.4732.39444,30032.39
1-Oct-0932.7933.0931.8332.02449,30032.02
30-Sep-0932.5333.0031.3832.74463,30032.74
29-Sep-0932.3032.5632.0832.30567,40032.30
28-Sep-0931.9232.2631.6132.09326,60032.09
25-Sep-0931.4732.0131.3831.89200,70031.89
24-Sep-0932.5832.8431.5431.84369,20031.84
23-Sep-0932.6732.8532.2932.39362,90032.39
22-Sep-0933.0533.0532.1332.68584,30032.68
21-Sep-0931.6933.3031.6932.99283,40032.99
18-Sep-0933.0733.3332.4333.30244,90033.30
17-Sep-0933.9534.3432.5732.68653,70032.68
16-Sep-0932.4534.1332.2434.04856,10034.04
15-Sep-0931.9632.3031.7932.23369,30032.23
14-Sep-0931.5632.2431.4232.14365,00032.14
11-Sep-0932.7432.7531.5731.93459,90031.93
10-Sep-0931.9532.7631.9532.67300,30032.67
9-Sep-0931.0132.4630.7832.10609,50032.10
8-Sep-0930.4031.4530.1031.08636,50031.08
4-Sep-0930.2030.4129.8430.31337,50030.31
3-Sep-0929.8130.0629.1930.03334,50030.03
2-Sep-0930.0130.3129.7829.78429,80029.78
1-Sep-0930.2630.8630.0230.22581,80030.22
31-Aug-0930.4930.6130.1930.28536,20030.28
28-Aug-0931.2031.3530.3030.72421,50030.72
27-Aug-0931.4031.4930.5830.85540,00030.85
26-Aug-0932.3532.4231.1431.26614,60031.26
26-Aug-09 $ 0.20 Dividend
25-Aug-0933.0033.3332.4432.69345,40032.49
24-Aug-0933.0033.3632.8133.04351,70032.84
21-Aug-0932.5933.0232.4232.99383,10032.79
20-Aug-0932.3932.7932.2632.45414,80032.25
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions