Advertisement
U.S. markets closed

Herbalife Ltd. (HLF)

NYSE - NYSE Delayed Price. Currency in USD
8.98+0.02 (+0.22%)
At close: 04:00PM EDT
9.00 +0.02 (+0.22%)
After hours: 06:00PM EDT
Advertisement
Time Period:
Mar 18, 2023 - Mar 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20248.969.398.778.988.982,559,000
Mar 15, 20248.909.258.808.968.963,050,300
Mar 14, 20249.369.418.849.029.022,526,300
Mar 13, 20249.079.639.079.359.351,190,200
Mar 12, 20249.579.658.828.908.901,542,800
Mar 11, 20249.099.819.099.619.611,763,100
Mar 08, 20248.729.238.699.209.201,468,800
Mar 07, 20248.318.698.318.628.621,008,800
Mar 06, 20248.498.538.218.318.311,380,900
Mar 05, 20248.358.578.288.448.441,525,800
Mar 04, 20248.718.788.388.418.411,266,700
Mar 01, 20248.848.848.598.758.751,726,400
Feb 29, 20248.759.038.758.838.831,692,300
Feb 28, 20248.608.808.608.698.691,131,000
Feb 27, 20248.808.938.618.768.761,149,600
Feb 26, 20248.738.958.498.698.691,466,100
Feb 23, 20248.498.808.498.678.671,895,200
Feb 22, 20248.538.748.358.508.502,319,800
Feb 21, 20248.218.398.108.388.382,986,100
Feb 20, 20248.138.657.998.268.266,009,500
Feb 16, 20248.078.327.828.078.077,180,300
Feb 15, 20249.059.156.688.038.0321,484,000
Feb 14, 202411.9412.0911.5711.7511.751,823,200
Feb 13, 202412.2012.4111.6711.8011.801,978,800
Feb 12, 202412.1812.6912.1812.5912.591,598,100
Feb 09, 202412.4012.6211.9512.0712.071,361,300
Feb 08, 202412.1112.8111.9012.3612.363,639,500
Feb 07, 202411.6311.7411.3911.6311.63884,600
Feb 06, 202411.2311.5810.9411.5411.541,039,400
Feb 05, 202411.8912.0311.2811.2911.291,413,800
Feb 02, 202412.1512.1711.5511.7811.781,669,000
Feb 01, 202412.2312.5212.0712.4512.45957,800
Jan 31, 202412.2412.5212.0512.0512.051,412,400
Jan 30, 202412.3412.3612.1612.1612.16600,900
Jan 29, 202412.3612.5012.2212.4812.48635,300
Jan 26, 202412.7012.9012.4312.4312.43603,800
Jan 25, 202412.3312.5812.1712.5712.57803,700
Jan 24, 202412.5012.5312.0912.1012.10654,600
Jan 23, 202412.5012.7912.1612.3312.33709,200
Jan 22, 202412.5412.9512.2012.2812.28963,500
Jan 19, 202412.4612.6911.8912.4112.411,211,700
Jan 18, 202412.3512.5011.9812.4512.451,324,100
Jan 17, 202412.3612.5912.0612.3312.331,393,800
Jan 16, 202413.2113.3012.4912.5212.521,597,200
Jan 12, 202413.5113.6213.2713.3913.39839,300
Jan 11, 202413.6013.6313.1713.3513.35743,100
Jan 10, 202413.1713.7113.0613.6413.641,037,300
Jan 09, 202413.4313.5213.0813.1713.171,160,300
Jan 08, 202412.8113.7012.7913.6913.691,265,300
Jan 05, 202413.1813.5012.7412.7812.781,739,200
Jan 04, 202414.3914.3913.2613.3113.312,422,500
Jan 03, 202415.0515.0514.2614.3814.381,738,400
Jan 02, 202415.1315.4315.0415.3615.36735,900
Dec 29, 202315.3215.4315.1915.2615.26702,900
Dec 28, 202315.3415.5015.1915.4015.40664,400
Dec 27, 202315.3215.4715.2015.4015.40671,700
Dec 26, 202315.0215.4315.0215.2515.25718,400
Dec 22, 202315.0115.4014.9315.0715.07678,900
Dec 21, 202315.1515.2614.6715.0815.081,293,100
Dec 20, 202315.0915.6614.9414.9714.972,649,300
Dec 19, 202314.8515.3514.8515.2215.221,210,800
Dec 18, 202314.8915.0014.4814.6814.681,093,400
Dec 15, 202315.2315.2314.6014.7814.781,745,700
Dec 14, 202314.6815.3014.6815.0315.032,954,100
Dec 13, 202313.6914.3513.2214.3014.301,181,500
Dec 12, 202314.0614.0913.7013.7713.77836,100
Dec 11, 202314.0214.2413.8714.1214.12896,400
Dec 08, 202314.1714.4213.9214.0014.001,185,900
Dec 07, 202313.2914.3413.2914.1814.181,947,300
Dec 06, 202313.0713.8613.0213.2813.282,913,300
Dec 05, 202312.8713.0812.6613.0013.001,013,800
Dec 04, 202312.9913.3312.8612.9512.95976,800
Dec 01, 202312.8813.3012.7113.1513.151,316,900
Nov 30, 202313.1413.2112.6112.8812.882,047,200
Nov 29, 202312.5713.2212.5113.0913.091,428,200
Nov 28, 202312.9812.9812.6112.7212.721,334,500
Nov 27, 202312.8013.0212.6412.9412.941,137,500
Nov 24, 202312.8113.0012.7512.8312.83399,700
Nov 22, 202312.4512.8712.4512.8612.861,146,400
Nov 21, 202312.5312.7512.4712.4712.47932,300
Nov 20, 202312.6312.8112.5912.6612.661,217,800
Nov 17, 202312.8313.0012.6312.7912.791,263,400
Nov 16, 202313.0613.1012.5012.7012.702,685,800
Nov 15, 202313.1613.5713.0713.1313.132,016,100
Nov 14, 202312.9713.6612.6913.0713.073,309,500
Nov 13, 202312.8612.8612.3212.3612.361,099,800
Nov 10, 202312.9512.9912.3112.9212.921,622,800
Nov 09, 202313.3313.3612.8612.9512.951,303,600
Nov 08, 202313.1613.4212.9413.3313.331,080,400
Nov 07, 202313.6013.8913.2013.2113.211,585,300
Nov 06, 202313.2914.2613.2313.7813.782,179,100
Nov 03, 202314.2514.4412.6413.2613.263,620,600
Nov 02, 202314.1015.2013.7313.8913.893,671,800
Nov 01, 202314.0514.2913.6013.9113.912,973,700
Oct 31, 202314.2714.3713.9614.2514.25949,800
Oct 30, 202314.0914.4714.0114.3314.331,143,900
Oct 27, 202314.8214.8413.4913.9513.951,868,800
Oct 26, 202314.3214.9614.1314.7614.761,583,700
Oct 25, 202314.0314.3614.0214.2714.273,808,300
Oct 24, 202313.7214.2213.5613.9613.962,234,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...