Advertisement
Advertisement
U.S. markets open in 1 hour 33 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.36-0.90 (-1.99%)
At close: 04:00PM EST
43.41 -0.95 (-2.14%)
Pre-Market: 05:24AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 202245.0045.6244.1844.3644.362,098,600
Jan 20, 202245.3845.8045.0445.2645.262,418,100
Jan 19, 202245.2945.4844.5945.3845.381,433,000
Jan 18, 202244.7345.4344.3345.2245.221,131,300
Jan 14, 202244.5945.3244.2345.1445.141,027,300
Jan 13, 202244.4244.9644.0444.6744.671,048,400
Jan 12, 202244.2644.9443.8644.1144.11909,700
Jan 11, 202243.5444.2143.4944.1244.121,049,200
Jan 10, 202243.0743.3542.5143.3443.341,183,600
Jan 07, 202243.5444.5943.0743.2943.291,384,900
Jan 06, 202242.3043.8842.1543.6443.641,227,900
Jan 05, 202242.0042.5841.8542.0642.061,415,700
Jan 04, 202241.9842.4241.4941.8541.85836,600
Jan 03, 202240.8541.9840.8541.9841.98437,600
Dec 31, 202141.0541.5440.8040.9340.93941,000
Dec 30, 202141.0341.6240.9541.2741.271,183,100
Dec 29, 202140.1240.9440.1240.8240.821,447,100
Dec 28, 202140.6140.9940.1240.1740.17766,200
Dec 27, 202140.0740.7940.0740.7340.73708,600
Dec 23, 202140.3440.5939.0340.1840.181,036,000
Dec 22, 202140.2940.6639.8640.2040.20782,100
Dec 21, 202139.7040.5339.5640.2440.241,172,800
Dec 20, 202139.6439.8638.7839.6039.601,249,100
Dec 17, 202138.7240.0238.5839.9339.932,097,000
Dec 16, 202137.5039.2337.3838.6938.691,179,200
Dec 15, 202137.8338.5037.1938.4238.421,152,000
Dec 14, 202137.2137.6536.5237.5837.581,459,200
Dec 13, 202137.1537.8537.1337.4937.49858,600
Dec 10, 202137.5437.6136.8637.3737.37737,500
Dec 09, 202138.0138.1037.0237.3437.34745,500
Dec 08, 202138.4738.6937.8338.1238.121,111,700
Dec 07, 202139.2039.9638.6538.8038.80961,500
Dec 06, 202137.8938.8937.6538.8038.801,045,600
Dec 03, 202137.9337.9736.9037.5237.521,287,400
Dec 02, 202137.6438.1837.1637.6237.621,388,900
Dec 01, 202137.6538.3037.1237.3637.36998,200
Nov 30, 202138.4438.5336.6337.3637.361,777,800
Nov 29, 202138.7439.0337.9938.7838.781,274,100
Nov 26, 202138.5038.9237.9938.7838.78588,500
Nov 24, 202139.3139.8238.7039.0839.081,065,800
Nov 23, 202139.8440.0239.0739.3739.371,243,000
Nov 22, 202140.3741.4639.9240.0040.00876,100
Nov 19, 202140.4641.3240.0040.4440.441,074,800
Nov 18, 202141.0141.2039.9140.6140.611,222,600
Nov 17, 202142.1442.1941.0141.0441.041,592,900
Nov 16, 202142.2942.8841.7742.1742.17998,800
Nov 15, 202142.2742.8141.9342.2942.29839,400
Nov 12, 202141.4942.1341.3642.0042.001,255,000
Nov 11, 202141.5042.3241.3441.4941.491,064,100
Nov 10, 202142.3142.5741.4741.5241.521,266,400
Nov 09, 202141.9542.9241.7442.3242.321,040,800
Nov 08, 202143.1543.2341.6842.0542.051,772,600
Nov 05, 202143.6944.2243.1343.1943.191,643,000
Nov 04, 202143.9344.6843.2743.3243.321,062,100
Nov 03, 202144.9545.5243.0343.9543.951,359,800
Nov 02, 202145.6345.8544.1644.4644.461,202,300
Nov 01, 202146.5247.0945.2945.6345.631,223,200
Oct 29, 202146.1146.8046.0746.4046.401,032,800
Oct 28, 202145.2446.3445.2446.2746.271,036,800
Oct 27, 202146.6146.8445.1945.2145.21767,400
Oct 26, 202147.5947.8346.4946.6146.61656,600
Oct 25, 202147.4747.8646.6947.4747.47703,900
Oct 22, 202146.0147.5745.8747.2647.26776,400
Oct 21, 202145.5746.6345.5446.0246.02931,100
Oct 20, 202144.7945.9844.7745.4945.49821,900
Oct 19, 202144.1944.6943.6344.6744.671,047,300
Oct 18, 202143.4944.0843.1943.9743.97848,500
Oct 15, 202143.6944.0843.4343.4943.49405,500
Oct 14, 202143.7143.7643.3943.6543.65357,600
Oct 13, 202143.1343.3942.8443.2943.29361,700
Oct 12, 202143.4143.7842.7842.9942.99303,000
Oct 11, 202143.1743.6742.6943.2243.22459,300
Oct 08, 202143.3943.5542.9743.0343.03335,300
Oct 07, 202142.7643.8142.7643.3343.33877,800
Oct 06, 202142.9143.0142.0342.6242.62897,400
Oct 05, 202142.6343.4842.4443.1043.101,112,900
Oct 04, 202143.0043.4542.5742.6942.691,258,000
Oct 01, 202142.5443.5142.4843.3043.30774,900
Sep 30, 202143.9444.1042.3642.3842.381,334,700
Sep 29, 202143.7644.8643.5643.9443.941,028,700
Sep 28, 202143.9544.2243.4743.7743.771,020,800
Sep 27, 202143.9045.2843.8344.0544.051,372,900
Sep 24, 202143.6843.9543.2543.9243.921,699,800
Sep 23, 202143.9444.8043.4243.5243.521,480,900
Sep 22, 202144.0344.8043.5243.7843.781,582,200
Sep 21, 202144.9145.2043.6644.1344.132,202,400
Sep 20, 202143.4444.7443.1844.1444.142,028,100
Sep 17, 202142.5144.9542.3344.3944.393,403,000
Sep 16, 202142.1343.4441.9942.8042.802,046,200
Sep 15, 202142.5744.1541.3142.3342.334,664,900
Sep 14, 202148.1049.0942.5042.7842.7810,010,200
Sep 13, 202154.0154.3853.7554.2454.241,045,700
Sep 10, 202152.4654.1152.2553.4953.49688,800
Sep 09, 202154.1354.4552.4252.5752.571,491,200
Sep 08, 202153.3054.3953.1354.0154.011,394,300
Sep 07, 202152.8353.8952.5853.5853.58807,600
Sep 03, 202151.9252.8551.5852.8352.83417,500
Sep 02, 202151.9152.1451.5951.9851.98500,400
Sep 01, 202151.4251.7951.0051.7751.77526,900
Aug 31, 202151.0451.4350.8951.3451.34692,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement