HLF - Herbalife Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201769.8870.2569.3270.0170.01854,200
Dec 11, 201769.4169.8968.6769.8169.811,127,100
Dec 08, 201769.2970.0769.1069.5769.57855,000
Dec 07, 201767.3869.5367.0769.2069.20762,400
Dec 06, 201767.7468.3467.4767.6467.64785,400
Dec 05, 201767.6268.0567.0167.9967.99639,900
Dec 04, 201770.1370.1367.5167.6667.661,011,900
Dec 01, 201769.9670.2268.7369.6669.66664,800
Nov 30, 201770.1270.2369.2170.1470.14557,900
Nov 29, 201770.3070.6169.7069.8169.81614,300
Nov 28, 201769.2970.6469.1770.3470.34666,200
Nov 27, 201768.0969.0967.8169.0569.05525,500
Nov 24, 201768.0768.4567.9867.9867.98205,700
Nov 22, 201767.1969.0867.1968.0968.09768,100
Nov 21, 201766.1667.2966.1667.2267.22601,600
Nov 20, 201765.8066.6065.3966.1166.11543,200
Nov 17, 201765.1566.0565.1565.6765.671,363,900
Nov 16, 201765.3666.3565.2665.4665.46817,200
Nov 15, 201764.5265.3664.2565.0565.05605,700
Nov 14, 201764.7065.3964.5465.0365.03630,300
Nov 13, 201765.3865.5164.7064.8564.85710,400
Nov 10, 201765.2565.6764.8865.4965.49618,900
Nov 09, 201765.4265.8264.9265.3665.361,495,100
Nov 08, 201766.4167.2365.2165.7665.761,041,300
Nov 07, 201766.6066.6065.0566.2666.261,006,300
Nov 06, 201768.6068.7866.2266.6066.601,569,600
Nov 03, 201767.0168.9566.0068.4168.412,484,000
Nov 02, 201770.3170.9568.6070.4770.471,714,300
Nov 01, 201773.0073.1670.7270.8470.841,199,600
Oct 31, 201772.1372.7271.7572.6272.62947,900
Oct 30, 201771.9072.4171.2672.2972.29726,000
Oct 27, 201770.9872.3069.9371.9971.99678,000
Oct 26, 201771.9172.5271.0871.2371.23593,800
Oct 25, 201772.7572.7571.5771.9071.90587,800
Oct 24, 201773.7073.7172.4772.6672.66886,900
Oct 23, 201774.7875.0473.4873.6973.69956,900
Oct 20, 201775.5575.7874.4174.6274.62772,600
Oct 19, 201775.1276.0074.6775.5175.51877,100
Oct 18, 201777.5878.0075.1075.3375.331,462,400
Oct 17, 201778.3878.6976.8177.5877.584,044,600
Oct 16, 201777.7379.5077.7378.7678.764,362,900
Oct 13, 201777.6077.7076.9077.6777.675,082,900
Oct 12, 201777.5077.7376.9377.2477.246,311,300
Oct 11, 201777.1778.1377.0777.3077.30918,100
Oct 10, 201776.4478.1176.0777.7077.701,376,500
Oct 09, 201775.3479.6475.0076.8476.844,078,800
Oct 06, 201768.2075.7568.1075.2575.257,584,400
Oct 05, 201767.5767.9567.4867.7067.701,023,300
Oct 04, 201767.6767.9366.8767.5067.50883,200
Oct 03, 201767.5567.8167.4067.5167.514,941,500
Oct 02, 201768.0068.0767.4167.6467.64909,200
Sep 29, 201767.8668.1767.7267.8367.83537,700
Sep 28, 201767.4567.8667.4567.8667.86269,800
Sep 27, 201767.4067.9967.3567.7067.70459,200
Sep 26, 201767.3967.7867.3067.5467.54216,300
Sep 25, 201767.5068.2467.2167.4067.40665,100
Sep 22, 201767.5267.9267.3667.5767.57296,600
Sep 21, 201767.5067.6767.2367.4267.42335,300
Sep 20, 201767.3167.7967.0467.6667.66431,100
Sep 19, 201767.5467.9366.8667.2167.21890,800
Sep 18, 201768.5468.5467.1467.4967.491,157,200
Sep 15, 201768.2368.9868.1268.4968.492,073,300
Sep 14, 201768.8669.0268.2568.4468.441,371,000
Sep 13, 201769.1769.2968.6868.9768.97872,900
Sep 12, 201768.9969.4568.7869.2069.20687,300
Sep 11, 201769.4669.5868.7069.0169.01533,400
Sep 08, 201769.5069.5068.9169.0569.05601,800
Sep 07, 201769.2569.7668.8669.6669.66567,400
Sep 06, 201769.0269.2368.6569.2169.21400,000
Sep 05, 201769.3069.3968.5068.9768.97699,700
Sep 01, 201769.2369.6868.8269.4069.40696,100
Aug 31, 201769.3169.3168.8669.0169.01894,100
Aug 30, 201768.4269.2868.3069.2169.21886,300
Aug 29, 201768.8068.8068.3168.6668.66909,800
Aug 28, 201768.9669.0068.5068.8168.81920,200
Aug 25, 201769.1869.2568.7568.8968.89654,800
Aug 24, 201769.0069.1968.4368.9768.971,548,900
Aug 23, 201769.0069.0768.5568.9768.971,425,300
Aug 22, 201768.4369.7067.7469.3669.362,474,200
Aug 21, 201767.0069.3966.6268.0468.047,223,600
Aug 18, 201762.1162.3161.2961.9561.95772,000
Aug 17, 201763.0063.6862.1862.2162.21653,800
Aug 16, 201762.5763.5862.3563.1363.131,468,600
Aug 15, 201762.3963.1161.5062.4562.451,728,800
Aug 14, 201766.2566.6960.7162.4262.423,934,000
Aug 11, 201765.2966.4265.2965.8865.88678,700
Aug 10, 201766.0366.2665.2065.4265.42941,400
Aug 09, 201766.6666.9965.5966.2666.26765,400
Aug 08, 201766.8567.7766.5667.0767.07822,200
Aug 07, 201765.8567.0665.6366.8566.85619,600
Aug 04, 201765.6466.2765.1765.9465.94923,100
Aug 03, 201765.1265.5164.5365.4565.451,477,500
Aug 02, 201763.5866.2062.6165.2265.223,215,500
Aug 01, 201766.6066.7265.1166.5266.522,261,700
Jul 31, 201767.4668.0066.4666.5166.51904,600
Jul 28, 201767.2067.7566.8267.2467.24512,700
Jul 27, 201768.1968.1966.6767.6067.60746,000
Jul 26, 201769.2469.2467.3968.0168.01864,700
Jul 25, 201769.2269.7769.1069.2569.25458,000
Jul 24, 201770.3370.7468.7669.1369.13783,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...