HLF: Historical Prices for HERBALIFE LTD.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	42.44	42.75	42.12	42.40	656,800	42.40
19-Nov-09	43.12	43.12	42.30	42.69	703,500	42.69
18-Nov-09	43.67	44.05	43.14	43.64	443,100	43.64
17-Nov-09	43.05	43.70	42.81	43.58	675,100	43.58
16-Nov-09	42.00	43.38	41.91	43.15	654,700	43.15
13-Nov-09	41.93	41.95	41.46	41.88	461,700	41.88
12-Nov-09	41.89	41.93	41.28	41.62	568,400	41.62
11-Nov-09	41.36	41.97	41.05	41.80	793,400	41.80
10-Nov-09	39.97	41.11	39.94	40.90	1,120,300	40.90
9-Nov-09	39.96	40.05	39.76	40.00	837,500	40.00
6-Nov-09	39.29	39.90	39.00	39.67	1,210,700	39.67
5-Nov-09	38.33	39.45	38.22	39.45	899,000	39.45
4-Nov-09	37.53	38.66	37.53	38.07	989,100	38.07
3-Nov-09	36.99	37.65	35.33	37.53	2,285,100	37.53
2-Nov-09	33.52	34.66	33.39	34.64	757,800	34.64
30-Oct-09	34.84	35.00	33.36	33.65	719,300	33.65
29-Oct-09	33.75	35.03	33.63	34.76	668,400	34.76
28-Oct-09	35.83	35.83	33.53	33.63	1,138,400	33.63
27-Oct-09	37.24	37.31	35.73	35.87	708,100	35.87
26-Oct-09	38.23	38.82	37.18	37.24	630,000	37.24
23-Oct-09	38.44	38.49	37.80	38.00	557,400	38.00
22-Oct-09	38.16	38.74	38.00	38.55	556,200	38.55
21-Oct-09	38.47	39.19	38.20	38.29	635,500	38.29
20-Oct-09	37.17	38.49	37.17	38.42	1,132,000	38.42
19-Oct-09	37.15	37.57	36.74	37.17	448,200	37.17
16-Oct-09	37.14	37.39	36.92	37.20	454,100	37.20
15-Oct-09	36.82	37.24	36.47	37.24	497,800	37.24
14-Oct-09	36.92	37.30	36.60	37.08	984,800	37.08
13-Oct-09	35.95	36.90	35.76	36.75	914,400	36.75
12-Oct-09	36.59	36.72	35.73	35.98	599,100	35.98
9-Oct-09	35.40	36.78	35.25	36.27	996,600	36.27
8-Oct-09	34.50	35.40	34.38	35.31	567,000	35.31
7-Oct-09	34.06	34.35	33.92	34.19	442,400	34.19
6-Oct-09	33.50	34.67	33.33	34.26	692,600	34.26
5-Oct-09	32.69	33.49	32.29	33.37	516,300	33.37
2-Oct-09	31.79	32.75	31.47	32.39	444,300	32.39
1-Oct-09	32.79	33.09	31.83	32.02	449,300	32.02
30-Sep-09	32.53	33.00	31.38	32.74	463,300	32.74
29-Sep-09	32.30	32.56	32.08	32.30	567,400	32.30
28-Sep-09	31.92	32.26	31.61	32.09	326,600	32.09
25-Sep-09	31.47	32.01	31.38	31.89	200,700	31.89
24-Sep-09	32.58	32.84	31.54	31.84	369,200	31.84
23-Sep-09	32.67	32.85	32.29	32.39	362,900	32.39
22-Sep-09	33.05	33.05	32.13	32.68	584,300	32.68
21-Sep-09	31.69	33.30	31.69	32.99	283,400	32.99
18-Sep-09	33.07	33.33	32.43	33.30	244,900	33.30
17-Sep-09	33.95	34.34	32.57	32.68	653,700	32.68
16-Sep-09	32.45	34.13	32.24	34.04	856,100	34.04
15-Sep-09	31.96	32.30	31.79	32.23	369,300	32.23
14-Sep-09	31.56	32.24	31.42	32.14	365,000	32.14
11-Sep-09	32.74	32.75	31.57	31.93	459,900	31.93
10-Sep-09	31.95	32.76	31.95	32.67	300,300	32.67
9-Sep-09	31.01	32.46	30.78	32.10	609,500	32.10
8-Sep-09	30.40	31.45	30.10	31.08	636,500	31.08
4-Sep-09	30.20	30.41	29.84	30.31	337,500	30.31
3-Sep-09	29.81	30.06	29.19	30.03	334,500	30.03
2-Sep-09	30.01	30.31	29.78	29.78	429,800	29.78
1-Sep-09	30.26	30.86	30.02	30.22	581,800	30.22
31-Aug-09	30.49	30.61	30.19	30.28	536,200	30.28
28-Aug-09	31.20	31.35	30.30	30.72	421,500	30.72
27-Aug-09	31.40	31.49	30.58	30.85	540,000	30.85
26-Aug-09	32.35	32.42	31.14	31.26	614,600	31.26
26-Aug-09	$ 0.20 Dividend
25-Aug-09	33.00	33.33	32.44	32.69	345,400	32.49
24-Aug-09	33.00	33.36	32.81	33.04	351,700	32.84
21-Aug-09	32.59	33.02	32.42	32.99	383,100	32.79
20-Aug-09	32.39	32.79	32.26	32.45	414,800	32.25
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions