HLF - Herbalife Nutrition Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201938.1338.4537.9438.1238.12128,479
Oct 15, 201938.6238.8237.9838.1538.15686,200
Oct 14, 201938.9339.0438.4438.6538.65490,600
Oct 11, 201938.9639.8938.8639.0539.05779,600
Oct 10, 201938.2538.6537.8938.5838.58624,400
Oct 09, 201937.8538.5237.3538.1938.19922,900
Oct 08, 201937.6738.0737.0037.6137.612,402,600
Oct 07, 201937.3638.4037.0338.0038.00860,900
Oct 04, 201936.2937.3836.2137.3537.35738,300
Oct 03, 201935.5936.2834.7236.1736.17945,000
Oct 02, 201937.5137.5635.1835.5335.531,257,800
Oct 01, 201938.0738.7337.4537.7037.70733,700
Sep 30, 201938.3038.4637.3837.8637.861,417,700
Sep 27, 201938.5939.2337.5638.3038.30694,800
Sep 26, 201938.7739.1838.2738.6138.61467,400
Sep 25, 201938.4939.2638.3738.8238.82639,200
Sep 24, 201939.7039.7538.3138.8538.851,015,100
Sep 23, 201940.3440.4939.4739.6139.61927,500
Sep 20, 201940.7740.9440.0640.2140.211,441,700
Sep 19, 201941.1841.5240.7040.7940.79509,600
Sep 18, 201942.5142.5140.7741.0641.06980,100
Sep 17, 201942.0742.1341.0741.7441.741,156,500
Sep 16, 201941.8442.4041.3542.3442.34906,600
Sep 13, 201941.5042.1741.2541.8841.881,513,400
Sep 12, 201941.5741.9740.6641.5041.501,723,100
Sep 11, 201940.1442.1340.1041.5041.502,060,700
Sep 10, 201939.1240.2738.8040.1440.141,466,900
Sep 09, 201937.5039.7637.5039.2239.222,006,700
Sep 06, 201936.8037.5536.4337.3837.381,896,400
Sep 05, 201935.2336.9035.2336.7536.752,613,000
Sep 04, 201934.3135.1134.3035.0035.002,218,300
Sep 03, 201934.2834.4933.7034.0234.02910,900
Aug 30, 201934.1734.7634.0034.4334.431,048,100
Aug 29, 201933.8034.5233.7333.9733.971,241,600
Aug 28, 201934.3434.3433.6233.6533.651,266,400
Aug 27, 201934.9235.1634.1334.3434.341,938,000
Aug 26, 201935.0335.2034.4734.7534.752,169,300
Aug 23, 201935.6235.8734.8034.9434.941,680,900
Aug 22, 201934.7835.7334.7835.6935.69997,100
Aug 21, 201935.3335.6634.7334.9034.901,792,700
Aug 20, 201936.4536.4535.0135.0935.091,274,600
Aug 19, 201936.9137.3235.0936.4436.441,112,900
Aug 16, 201935.2936.7335.2936.4836.481,108,500
Aug 15, 201936.0336.5035.0935.1235.121,166,300
Aug 14, 201936.6636.7236.0536.0636.061,073,900
Aug 13, 201936.9337.6936.7936.9936.991,289,400
Aug 12, 201937.6937.7536.5537.0237.022,023,500
Aug 09, 201938.0038.4137.6637.9237.921,375,900
Aug 08, 201938.2138.4837.8138.1538.151,529,600
Aug 07, 201938.1838.3437.4938.0338.031,629,100
Aug 06, 201938.3138.4037.2838.3138.312,256,500
Aug 05, 201937.7538.2137.1138.1138.112,500,000
Aug 02, 201937.7040.2236.6238.0038.006,353,200
Aug 01, 201941.0041.9640.6940.7640.761,876,900
Jul 31, 201941.6142.1640.9341.0241.021,269,300
Jul 30, 201941.4542.3641.1741.5641.561,576,500
Jul 29, 201941.5041.6739.9641.4141.412,261,700
Jul 26, 201940.4441.7340.2841.5241.521,994,200
Jul 25, 201939.7640.3239.3640.2640.261,294,500
Jul 24, 201940.5441.0139.8239.8639.862,034,000
Jul 23, 201941.3841.4940.4040.5640.561,829,200
Jul 22, 201941.2041.4340.6441.3041.302,573,100
Jul 19, 201942.0342.2840.9340.9740.972,148,400
Jul 18, 201940.6242.1140.5542.0042.002,430,700
Jul 17, 201940.8040.9539.4740.5140.514,618,900
Jul 16, 201940.8142.0340.6241.8741.871,857,600
Jul 15, 201941.6941.8840.6240.6940.692,244,400
Jul 12, 201941.3441.7041.2541.5741.571,100,800
Jul 11, 201941.7842.2841.3341.4841.481,720,200
Jul 10, 201941.9242.3641.7141.7241.721,618,900
Jul 09, 201942.2942.4441.2041.8441.843,868,700
Jul 08, 201942.9943.2742.2842.3542.353,636,100
Jul 05, 201942.7643.1742.2742.9942.991,234,000
Jul 03, 201942.5042.8941.7842.7442.741,347,700
Jul 02, 201942.7043.3142.5542.9342.931,143,900
Jul 01, 201943.2243.5542.0542.6042.602,487,700
Jun 28, 201942.7443.2542.3742.7642.762,751,400
Jun 27, 201942.9443.0442.3442.6342.631,480,000
Jun 26, 201942.4043.2542.3342.8642.861,845,500
Jun 25, 201942.2543.1442.2142.5042.501,664,900
Jun 24, 201943.6143.6142.0142.2042.203,273,500
Jun 21, 201941.2844.0140.7543.6143.614,474,600
Jun 20, 201942.9742.9741.0041.2541.254,060,500
Jun 19, 201943.8643.9042.5242.6442.642,343,000
Jun 18, 201943.3343.9043.1343.9043.902,149,800
Jun 17, 201944.1344.1343.0143.0443.041,426,100
Jun 14, 201943.4944.1543.1844.1344.131,473,700
Jun 13, 201943.2543.9043.1143.4943.491,558,700
Jun 12, 201943.7843.9243.1443.2943.291,260,900
Jun 11, 201943.6143.8743.4143.7743.771,239,500
Jun 10, 201943.3943.7143.0243.4943.493,367,500
Jun 07, 201943.4243.6943.0143.3543.351,542,400
Jun 06, 201942.9443.5042.4943.2743.271,224,100
Jun 05, 201943.5643.9642.9342.9442.941,713,100
Jun 04, 201943.7544.1742.9543.4143.413,081,100
Jun 03, 201941.6643.6541.5043.6043.603,319,200
May 31, 201942.6442.8641.7241.7841.782,781,300
May 30, 201942.5642.9041.6242.8342.832,695,500
May 29, 201941.2942.5041.2042.4642.462,700,100
May 28, 201942.6042.7141.3741.4041.403,097,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...