U.S. markets close in 4 hours 49 minutes

Herbalife Nutrition Ltd. (HLF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
50.95-0.18 (-0.35%)
As of 11:10AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 202151.0051.4550.8550.9550.95106,079
May 11, 202149.9951.5649.7651.1351.131,355,600
May 10, 202150.4651.8650.3050.3050.301,946,200
May 07, 202149.4150.5249.1950.1750.171,425,600
May 06, 202147.4649.7846.6149.6349.632,643,000
May 05, 202146.8748.6946.8747.4847.482,149,600
May 04, 202145.7745.8444.5744.8844.881,699,200
May 03, 202145.7346.3645.4445.9945.99909,300
Apr 30, 202146.0346.1245.4545.7745.77694,500
Apr 29, 202146.0846.0845.4445.9145.91539,400
Apr 28, 202146.8147.0345.2845.6245.62863,400
Apr 27, 202146.7147.2846.3846.7846.78710,900
Apr 26, 202146.8247.0046.3746.6446.64559,200
Apr 23, 202146.2446.7046.0846.6446.64479,300
Apr 22, 202147.0847.1946.1846.2446.24420,300
Apr 21, 202147.0847.3346.6947.1547.15503,900
Apr 20, 202146.4547.1546.0646.9746.97646,900
Apr 19, 202146.1146.6345.7246.5446.54610,300
Apr 16, 202146.0946.0945.0045.7545.75638,100
Apr 15, 202146.0146.3845.7445.9345.93560,200
Apr 14, 202145.1045.9745.1045.7445.74565,900
Apr 13, 202145.3345.8945.0645.3045.30540,900
Apr 12, 202144.9646.2044.8645.6445.64634,300
Apr 09, 202144.5744.9843.9244.8744.87848,700
Apr 08, 202145.2945.3744.4444.6844.68827,500
Apr 07, 202145.0745.3044.6045.1745.17436,600
Apr 06, 202145.1345.7144.9045.0645.06651,000
Apr 05, 202145.6045.8144.6445.2745.27459,800
Apr 01, 202144.5745.8344.3945.2845.28765,900
Mar 31, 202145.5045.5044.3344.3644.361,003,700
Mar 30, 202144.7945.3844.5545.2845.28513,600
Mar 29, 202144.6145.1444.0044.8044.80722,000
Mar 26, 202144.8945.6344.1344.9044.90677,200
Mar 25, 202144.0745.0444.0044.9544.95628,400
Mar 24, 202145.5445.9244.0044.0344.03818,700
Mar 23, 202146.1246.6545.4545.5145.51873,000
Mar 22, 202145.9546.7944.7546.3046.30987,800
Mar 19, 202145.6946.8945.5045.7945.792,900,400
Mar 18, 202146.1346.1345.1445.4045.401,475,600
Mar 17, 202146.3946.9445.9946.4046.401,040,700
Mar 16, 202147.5447.5445.4546.6146.611,675,400
Mar 15, 202147.0147.4946.2847.3547.35831,900
Mar 12, 202146.8147.5346.5947.2147.21614,700
Mar 11, 202146.9947.2946.3247.0947.091,225,000
Mar 10, 202146.7647.3146.0746.6746.671,585,900
Mar 09, 202147.8547.9846.1346.5246.521,304,100
Mar 08, 202147.2947.7646.7747.2747.271,232,300
Mar 05, 202146.3047.5945.2547.4847.481,148,500
Mar 04, 202146.0046.8645.3345.8245.821,081,400
Mar 03, 202146.7647.4446.1346.2646.26854,100
Mar 02, 202145.5346.9545.5046.5246.521,000,000
Mar 01, 202145.5045.8344.7545.4245.42788,500
Feb 26, 202144.7045.2044.0644.9844.981,361,400
Feb 25, 202145.4445.5244.0044.7844.781,060,500
Feb 24, 202145.2945.8544.8445.4245.421,457,000
Feb 23, 202145.0045.9843.2345.5445.542,275,800
Feb 22, 202148.0248.1745.1145.2845.282,178,000
Feb 19, 202150.0650.5948.1448.3348.332,628,100
Feb 18, 202152.6952.7647.5049.8149.814,891,200
Feb 17, 202155.8156.5555.0455.4955.491,217,100
Feb 16, 202155.6156.4455.1255.6455.64668,300
Feb 12, 202156.4456.5355.0655.6155.61427,600
Feb 11, 202158.0558.3156.1056.6656.661,041,800
Feb 10, 202156.9959.0056.2158.2058.201,831,800
Feb 09, 202155.0056.6654.5456.6456.641,064,200
Feb 08, 202153.8456.0053.7855.8355.831,860,100
Feb 05, 202154.7755.1053.7153.8553.851,042,000
Feb 04, 202154.4154.8053.9654.5754.57753,600
Feb 03, 202153.8954.4153.3354.3054.30831,100
Feb 02, 202151.5053.5951.0953.1053.101,437,600
Feb 01, 202151.5051.5850.3451.0651.06721,000
Jan 29, 202151.6051.8550.7450.9650.96960,600
Jan 28, 202149.0052.2248.9051.6151.611,479,100
Jan 27, 202149.4649.8648.3048.6848.68969,000
Jan 26, 202149.7950.2048.7250.0450.04490,300
Jan 25, 202149.6051.6049.1549.7349.73900,200
Jan 22, 202150.2550.4249.6049.6649.66461,400
Jan 21, 202151.1651.3950.4050.5650.56451,200
Jan 20, 202151.5051.7750.7751.0351.03406,200
Jan 19, 202150.6751.8150.3751.3951.39855,000
Jan 15, 202150.3450.5349.7050.1950.19651,500
Jan 14, 202150.4150.9150.0650.1950.19446,100
Jan 13, 202150.7251.0049.9250.1050.10491,400
Jan 12, 202151.0351.4450.0450.2850.28649,400
Jan 11, 202150.7251.5850.6451.1051.10842,700
Jan 08, 202152.8752.9050.5851.3251.321,198,100
Jan 07, 202153.9554.4052.3652.5852.58677,700
Jan 06, 202152.4254.2452.4053.8053.801,251,800
Jan 05, 202149.8152.7049.4152.4352.432,224,400
Jan 04, 202146.7749.9546.7749.8949.891,956,200
Dec 31, 202047.7148.1147.4848.0548.05368,300
Dec 30, 202048.3048.6147.4247.7947.79288,700
Dec 29, 202048.1648.3047.6948.0948.09664,400
Dec 28, 202048.6548.9247.8347.9947.99584,100
Dec 24, 202048.9848.9848.1148.4448.44212,600
Dec 23, 202047.5548.8247.5548.5048.501,122,000
Dec 22, 202047.8148.0046.8247.4047.401,171,900
Dec 21, 202047.8648.1547.2047.7447.74761,800
Dec 18, 202048.3548.9948.1648.3848.381,120,600
Dec 17, 202048.3148.9648.1848.4648.461,099,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...