HLF: Historical Prices for HERBALIFE LTD.

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	42.89	42.89	42.00	42.55	643,800	42.55
8-Dec-09	43.25	43.59	42.61	43.25	357,600	43.25
7-Dec-09	43.50	43.72	43.18	43.32	565,000	43.32
4-Dec-09	43.37	43.92	42.53	43.35	572,400	43.35
3-Dec-09	43.24	43.44	42.66	42.77	603,800	42.77
2-Dec-09	43.94	44.23	43.02	43.24	634,900	43.24
1-Dec-09	42.53	44.43	42.45	43.98	809,500	43.98
30-Nov-09	42.40	42.52	41.60	41.94	898,400	41.94
27-Nov-09	42.51	42.62	41.60	42.41	198,000	42.41
25-Nov-09	43.50	43.55	42.89	43.36	400,300	43.36
24-Nov-09	43.60	43.60	42.61	43.26	336,700	43.26
23-Nov-09	42.62	43.73	42.62	43.53	606,400	43.53
23-Nov-09	$ 0.20 Dividend
20-Nov-09	42.44	42.75	42.12	42.40	656,800	42.20
19-Nov-09	43.12	43.12	42.30	42.69	703,500	42.49
18-Nov-09	43.67	44.05	43.14	43.64	443,100	43.43
17-Nov-09	43.05	43.70	42.81	43.58	675,100	43.37
16-Nov-09	42.00	43.38	41.91	43.15	654,700	42.95
13-Nov-09	41.93	41.95	41.46	41.88	461,700	41.68
12-Nov-09	41.89	41.93	41.28	41.62	568,400	41.42
11-Nov-09	41.36	41.97	41.05	41.80	793,400	41.60
10-Nov-09	39.97	41.11	39.94	40.90	1,120,300	40.71
9-Nov-09	39.96	40.05	39.76	40.00	837,500	39.81
6-Nov-09	39.29	39.90	39.00	39.67	1,210,700	39.48
5-Nov-09	38.33	39.45	38.22	39.45	899,000	39.26
4-Nov-09	37.53	38.66	37.53	38.07	989,100	37.89
3-Nov-09	36.99	37.65	35.33	37.53	2,285,100	37.35
2-Nov-09	33.52	34.66	33.39	34.64	757,800	34.48
30-Oct-09	34.84	35.00	33.36	33.65	719,300	33.49
29-Oct-09	33.75	35.03	33.63	34.76	668,400	34.60
28-Oct-09	35.83	35.83	33.53	33.63	1,138,400	33.47
27-Oct-09	37.24	37.31	35.73	35.87	708,100	35.70
26-Oct-09	38.23	38.82	37.18	37.24	630,000	37.06
23-Oct-09	38.44	38.49	37.80	38.00	557,400	37.82
22-Oct-09	38.16	38.74	38.00	38.55	556,200	38.37
21-Oct-09	38.47	39.19	38.20	38.29	635,500	38.11
20-Oct-09	37.17	38.49	37.17	38.42	1,132,000	38.24
19-Oct-09	37.15	37.57	36.74	37.17	448,200	36.99
16-Oct-09	37.14	37.39	36.92	37.20	454,100	37.02
15-Oct-09	36.82	37.24	36.47	37.24	497,800	37.06
14-Oct-09	36.92	37.30	36.60	37.08	984,800	36.91
13-Oct-09	35.95	36.90	35.76	36.75	914,400	36.58
12-Oct-09	36.59	36.72	35.73	35.98	599,100	35.81
9-Oct-09	35.40	36.78	35.25	36.27	996,600	36.10
8-Oct-09	34.50	35.40	34.38	35.31	567,000	35.14
7-Oct-09	34.06	34.35	33.92	34.19	442,400	34.03
6-Oct-09	33.50	34.67	33.33	34.26	692,600	34.10
5-Oct-09	32.69	33.49	32.29	33.37	516,300	33.21
2-Oct-09	31.79	32.75	31.47	32.39	444,300	32.24
1-Oct-09	32.79	33.09	31.83	32.02	449,300	31.87
30-Sep-09	32.53	33.00	31.38	32.74	463,300	32.59
29-Sep-09	32.30	32.56	32.08	32.30	567,400	32.15
28-Sep-09	31.92	32.26	31.61	32.09	326,600	31.94
25-Sep-09	31.47	32.01	31.38	31.89	200,700	31.74
24-Sep-09	32.58	32.84	31.54	31.84	369,200	31.69
23-Sep-09	32.67	32.85	32.29	32.39	362,900	32.24
22-Sep-09	33.05	33.05	32.13	32.68	584,300	32.53
21-Sep-09	31.69	33.30	31.69	32.99	283,400	32.83
18-Sep-09	33.07	33.33	32.43	33.30	244,900	33.14
17-Sep-09	33.95	34.34	32.57	32.68	653,700	32.53
16-Sep-09	32.45	34.13	32.24	34.04	856,100	33.88
15-Sep-09	31.96	32.30	31.79	32.23	369,300	32.08
14-Sep-09	31.56	32.24	31.42	32.14	365,000	31.99
11-Sep-09	32.74	32.75	31.57	31.93	459,900	31.78
10-Sep-09	31.95	32.76	31.95	32.67	300,300	32.52
9-Sep-09	31.01	32.46	30.78	32.10	609,500	31.95
8-Sep-09	30.40	31.45	30.10	31.08	636,500	30.93
* 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