HLF - Herbalife Nutrition Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 24, 201943.3843.5442.6142.6242.622,311,200
May 23, 201944.1644.3743.1343.2243.222,477,500
May 22, 201944.0044.4143.4144.3544.351,904,000
May 21, 201944.0044.6043.8143.9343.932,700,700
May 20, 201944.6445.0043.9444.0044.002,825,500
May 17, 201945.3545.4044.6844.9144.913,087,100
May 16, 201946.5546.9345.4945.6245.621,213,600
May 15, 201946.0046.6945.7446.4346.433,339,500
May 14, 201947.2247.4946.0346.2046.202,257,700
May 13, 201947.6247.7946.9347.2347.231,813,000
May 10, 201948.4448.6547.4748.1448.143,571,100
May 09, 201949.1249.4948.3548.4748.471,727,600
May 08, 201949.9550.3049.2449.3449.341,697,300
May 07, 201950.0050.2049.3750.1150.112,285,900
May 06, 201950.1250.6749.6550.2050.201,833,900
May 03, 201950.1151.5549.8050.5150.515,092,600
May 02, 201953.7153.7152.7152.9052.902,455,500
May 01, 201953.1754.3752.9553.7053.703,368,200
Apr 30, 201953.1553.6952.3252.8552.851,912,200
Apr 29, 201952.2853.3152.2853.1053.102,402,900
Apr 26, 201952.0052.4851.8652.4552.451,491,300
Apr 25, 201951.6752.1251.2551.8551.852,158,600
Apr 24, 201950.5051.9450.4951.6351.633,150,800
Apr 23, 201950.0950.8149.8750.3850.381,245,100
Apr 22, 201950.5850.7549.7850.0050.002,528,600
Apr 18, 201951.6451.8850.3250.6750.671,988,300
Apr 17, 201951.2451.6050.5951.4151.411,801,700
Apr 16, 201952.3352.9050.7251.1151.112,114,200
Apr 15, 201952.5552.5651.8552.2552.251,009,400
Apr 12, 201952.9453.2052.2052.6952.691,085,000
Apr 11, 201953.5653.5652.3552.8752.871,304,900
Apr 10, 201952.7553.5552.0153.5353.531,906,100
Apr 09, 201954.1954.3053.6353.8753.871,356,100
Apr 08, 201953.7154.9953.3954.3754.371,577,700
Apr 05, 201953.1953.9853.1953.7553.751,166,000
Apr 04, 201952.9953.4252.6853.0753.07923,600
Apr 03, 201952.6453.3552.5952.8652.861,637,100
Apr 02, 201953.1753.3952.5052.7452.741,515,500
Apr 01, 201953.0253.5052.5553.1453.141,735,300
Mar 29, 201953.0553.1952.7352.9952.991,332,200
Mar 28, 201953.2553.6752.6852.9552.952,465,400
Mar 27, 201953.9654.4153.0253.1453.141,665,300
Mar 26, 201955.0555.0553.7554.0354.031,849,600
Mar 25, 201955.4055.8154.4854.9054.901,757,600
Mar 22, 201956.1056.3855.3755.6055.601,378,600
Mar 21, 201955.5356.2455.3856.2156.211,278,800
Mar 20, 201957.1257.1255.4055.5555.552,098,200
Mar 19, 201957.5057.5456.9357.3557.35653,100
Mar 18, 201957.1257.4656.8557.3057.30542,700
Mar 15, 201956.9657.3256.8157.2357.23922,700
Mar 14, 201956.9257.3556.6756.9656.961,167,600
Mar 13, 201957.2057.4356.9157.3757.37836,200
Mar 12, 201957.4957.7157.0357.0757.07823,500
Mar 11, 201957.0757.6957.0057.4057.401,187,800
Mar 08, 201956.5057.7356.3857.6057.601,153,000
Mar 07, 201956.3056.7756.0356.4156.411,044,300
Mar 06, 201956.3956.9756.1156.3156.31853,500
Mar 05, 201955.8756.4955.8356.3056.301,813,900
Mar 04, 201956.1856.3555.7355.9855.982,005,300
Mar 01, 201956.2556.3455.2256.0156.01698,100
Feb 28, 201956.4156.5555.8256.1056.101,512,400
Feb 27, 201956.1456.6856.0756.5656.56775,000
Feb 26, 201956.6357.1956.4456.5256.521,169,600
Feb 25, 201956.6657.6856.4856.6356.632,152,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...