Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Delayed Price. Currency in USD
16.10+0.32 (+2.03%)
At close: 04:00PM EDT
15.84 -0.26 (-1.61%)
After hours: 06:28PM EDT
Advertisement
Advertisement
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202315.9116.1515.7616.1016.101,105,400
Mar 30, 202316.2216.3715.7715.7815.78725,900
Mar 29, 202316.2416.2615.7916.0616.06758,300
Mar 28, 202316.0616.3615.9916.1016.10801,700
Mar 27, 202316.1116.2915.8016.1216.12585,700
Mar 24, 202315.6315.8315.4415.8115.811,133,900
Mar 23, 202316.5416.6715.6915.8115.811,132,100
Mar 22, 202317.0217.0216.3916.3916.391,169,200
Mar 21, 202317.2317.4816.5917.0017.001,281,800
Mar 20, 202317.1417.5516.8516.8716.871,434,700
Mar 17, 202317.8017.8016.7817.0217.022,148,900
Mar 16, 202317.7518.1517.4717.9617.961,087,200
Mar 15, 202318.3618.5017.6317.9417.941,330,300
Mar 14, 202319.1219.5018.7818.9218.92785,600
Mar 13, 202319.2319.7618.5218.6118.611,282,400
Mar 10, 202319.6919.8219.0519.6019.601,147,000
Mar 09, 202320.1620.7119.9119.9119.91980,100
Mar 08, 202320.2020.2919.8020.1820.181,000,400
Mar 07, 202319.9220.3919.7720.2920.291,746,000
Mar 06, 202320.5520.7919.7319.9219.921,491,300
Mar 03, 202320.5520.7120.4220.6220.621,424,000
Mar 02, 202319.5320.5619.5320.4620.461,137,100
Mar 01, 202319.5519.8019.2019.7219.721,076,800
Feb 28, 202319.6219.9719.3519.3519.351,222,100
Feb 27, 202319.8420.2019.6319.8319.831,731,300
Feb 24, 202319.4319.6619.0319.4819.48967,900
Feb 23, 202319.3819.4718.8619.2919.29784,200
Feb 22, 202319.2119.4319.0219.2019.20928,200
Feb 21, 202320.0920.2919.3619.3719.371,741,500
Feb 17, 202320.1720.5319.5420.4320.432,025,800
Feb 16, 202320.7421.0820.0020.1720.172,629,900
Feb 15, 202318.3421.3317.8821.2721.275,389,300
Feb 14, 202316.7717.4816.1017.3617.362,560,200
Feb 13, 202316.4616.8416.3516.7416.74929,200
Feb 10, 202316.3116.4616.0616.4516.451,028,700
Feb 09, 202317.0617.3216.1616.3016.301,242,700
Feb 08, 202316.5616.7616.3616.7416.741,776,700
Feb 07, 202316.4917.0416.4016.8016.803,018,900
Feb 06, 202316.3816.9416.2016.7316.731,254,000
Feb 03, 202317.7717.7715.8616.6216.623,059,600
Feb 02, 202318.5018.6918.1018.3018.301,299,000
Feb 01, 202317.6018.8617.5218.5818.581,937,800
Jan 31, 202317.2517.6817.2517.5717.571,509,900
Jan 30, 202316.9917.4516.7917.1617.16798,900
Jan 27, 202316.8417.3916.5717.2217.221,020,400
Jan 26, 202317.4217.6716.7816.9416.941,365,100
Jan 25, 202316.8017.3116.6317.3017.304,070,700
Jan 24, 202317.3917.6216.9617.0717.071,002,000
Jan 23, 202317.5717.6517.1717.3217.32877,400
Jan 20, 202317.0417.4716.7517.3717.371,420,500
Jan 19, 202316.2316.9716.2016.8616.861,180,900
Jan 18, 202317.0017.3016.3816.4016.401,067,500
Jan 17, 202316.6017.0116.3516.9616.961,678,900
Jan 13, 202316.8016.9216.4416.4616.46912,800
Jan 12, 202316.6317.0016.3516.9616.961,126,200
Jan 11, 202316.9016.9316.4616.5016.50821,300
Jan 10, 202316.5016.8216.4116.7916.79704,600
Jan 09, 202316.5016.8316.3616.4816.481,462,400
Jan 06, 202316.3216.5715.8716.3616.362,403,900
Jan 05, 202315.5816.0815.2315.9615.961,011,800
Jan 04, 202315.1015.7715.0115.7115.711,488,700
Jan 03, 202315.0015.3714.9214.9214.921,234,300
Dec 30, 202214.5014.9014.2414.8814.88920,600
Dec 29, 202214.4114.8814.4114.6914.69825,600
Dec 28, 202214.8015.0014.1214.1914.19866,500
Dec 27, 202214.5015.0114.3514.8014.801,184,400
Dec 23, 202214.5514.7114.1914.4514.45965,300
Dec 22, 202214.0314.4513.7914.4514.451,122,100
Dec 21, 202213.7514.1713.7314.1314.131,306,500
Dec 20, 202213.2213.7613.1513.5913.591,971,500
Dec 19, 202213.9714.2913.1913.2213.222,651,900
Dec 16, 202213.2014.1413.1314.0414.045,156,300
Dec 15, 202213.3313.5313.2313.3713.371,902,400
Dec 14, 202213.2613.7513.1013.6013.605,098,000
Dec 13, 202213.5513.7012.7012.9012.903,088,900
Dec 12, 202212.7113.0212.4613.0013.003,216,600
Dec 09, 202212.6112.8512.4412.6812.682,219,700
Dec 08, 202212.6313.1412.5212.6812.683,562,400
Dec 07, 202212.8812.9712.0412.6212.628,603,900
Dec 06, 202215.3816.1812.8913.0613.0612,649,100
Dec 05, 202217.4417.5116.9617.5117.51626,800
Dec 02, 202217.1217.8917.0517.6917.69543,100
Dec 01, 202217.6918.1517.2917.3317.33879,400
Nov 30, 202217.5017.6616.6417.5217.521,058,800
Nov 29, 202217.2117.8617.0917.5017.50761,700
Nov 28, 202216.8717.2716.8317.1917.19782,500
Nov 25, 202216.8117.0516.5916.9816.98329,600
Nov 23, 202216.6916.9816.5816.8516.85538,700
Nov 22, 202216.4016.7716.3116.7216.72686,600
Nov 21, 202216.0516.8316.0116.4116.412,321,900
Nov 18, 202216.5216.5216.0816.2316.23541,600
Nov 17, 202215.8716.2615.6716.1316.13625,000
Nov 16, 202216.9116.9116.0116.1016.101,060,200
Nov 15, 202217.5017.7916.8016.9916.991,036,600
Nov 14, 202217.8118.0116.9216.9616.961,200,400
Nov 11, 202217.3118.1717.3117.9717.971,118,400
Nov 10, 202216.4817.3416.4817.1617.161,113,300
Nov 09, 202216.1916.4515.6715.7715.771,001,400
Nov 08, 202216.5216.8216.1816.3416.341,252,300
Nov 07, 202216.4716.8916.3016.3716.371,376,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement