Advertisement
Advertisement
U.S. Markets open in 1 hr 15 mins
Advertisement
Advertisement
Advertisement
Advertisement

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
21.43-0.55 (-2.50%)
At close: 04:00PM EDT
21.43 0.00 (0.00%)
Pre-Market: 06:44AM EDT
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022------
Oct 05, 202221.5621.8320.7421.4321.431,045,100
Oct 04, 202220.6522.0120.5521.9821.981,137,400
Oct 03, 202220.0820.3319.7220.2720.27986,800
Sep 30, 202220.6920.7319.7219.8919.89999,400
Sep 29, 202221.4321.4520.5720.7320.73776,500
Sep 28, 202222.1922.3321.8021.8021.80864,200
Sep 27, 202222.3722.6121.8721.9221.921,050,800
Sep 26, 202221.7222.2521.7222.0022.00884,300
Sep 23, 202221.3521.6020.7821.5921.59905,800
Sep 22, 202222.1022.2721.5121.6021.60965,500
Sep 21, 202222.7323.1022.2622.2722.27696,300
Sep 20, 202222.3222.7822.1822.5922.591,182,800
Sep 19, 202222.4322.9022.2422.5722.571,036,000
Sep 16, 202223.2923.3422.3322.7522.751,521,200
Sep 15, 202223.9624.3523.4423.5023.501,001,200
Sep 14, 202224.1724.2822.8924.0324.031,622,300
Sep 13, 202225.0025.1324.0224.3124.311,072,300
Sep 12, 202225.0625.7325.0325.5625.56611,000
Sep 09, 202224.6525.1024.6524.9824.98631,500
Sep 08, 202224.6724.8123.9924.5224.52635,200
Sep 07, 202224.2825.0524.2824.9224.921,068,100
Sep 06, 202225.5225.9224.1524.2224.221,036,200
Sep 02, 202226.3626.7625.5325.6225.62482,300
Sep 01, 202225.5426.3425.3826.3226.32729,200
Aug 31, 202227.0227.2726.0526.0926.09800,000
Aug 30, 202227.0227.1326.3626.8326.83998,000
Aug 29, 202226.6427.0126.3126.9026.90594,000
Aug 26, 202227.8528.0426.5226.8226.82694,800
Aug 25, 202226.9327.9626.6627.8627.86769,600
Aug 24, 202228.4128.4126.8427.0127.01973,400
Aug 23, 202228.3728.6428.0528.3028.30586,100
Aug 22, 202229.3829.4828.1428.4028.40830,100
Aug 19, 202230.1830.4429.6129.9829.98951,100
Aug 18, 202230.2630.6529.8730.5230.521,064,600
Aug 17, 202229.7530.1429.3030.1130.11832,800
Aug 16, 202229.0830.0529.0030.0430.04786,100
Aug 15, 202229.1529.4028.4029.2929.29799,400
Aug 12, 202229.0029.1728.4129.1329.13728,300
Aug 11, 202228.8029.3528.0328.8528.85718,000
Aug 10, 202227.8728.6527.7528.4228.42558,400
Aug 09, 202228.5228.6227.0327.2727.271,168,400
Aug 08, 202227.8329.0227.8328.6628.66787,900
Aug 05, 202227.5128.1227.0527.7827.78791,400
Aug 04, 202227.5028.0327.2127.8327.831,233,700
Aug 03, 202225.1527.7624.6527.5027.501,892,000
Aug 02, 202224.3924.3923.8224.2124.21902,900
Aug 01, 202224.1824.9824.0224.5524.55965,100
Jul 29, 202224.6024.6023.6824.4124.41906,400
Jul 28, 202223.8824.8023.5124.7524.751,006,800
Jul 27, 202223.3524.0623.2123.9823.98975,400
Jul 26, 202223.1123.3922.9623.3223.32758,600
Jul 25, 202223.5523.8023.3623.3823.38705,700
Jul 22, 202223.9123.9123.2323.5123.51623,500
Jul 21, 202223.6023.8623.3523.7223.72573,200
Jul 20, 202223.8023.9423.2123.7223.72605,200
Jul 19, 202223.6224.1523.3723.7823.78937,000
Jul 18, 202222.9023.5922.8623.0923.091,027,300
Jul 15, 202221.9422.8521.6422.8422.841,040,200
Jul 14, 202223.0823.2721.6621.7421.741,098,700
Jul 13, 202222.2623.4522.2623.4023.401,471,400
Jul 12, 202220.8523.3920.6522.7022.703,521,000
Jul 11, 202220.4920.6719.3019.7119.711,354,100
Jul 08, 202221.1321.7720.5920.6720.671,337,100
Jul 07, 202222.0422.1120.5321.3121.311,378,500
Jul 06, 202221.7422.0621.3722.0022.002,027,900
Jul 05, 202221.3021.7321.1921.4421.441,290,400
Jul 01, 202220.4921.5620.2721.5621.561,242,800
Jun 30, 202221.2321.2320.2320.4520.451,380,000
Jun 29, 202222.7523.0221.4321.4921.491,124,200
Jun 28, 202223.6123.9322.6922.8622.86981,600
Jun 27, 202223.1623.7822.8723.4523.451,630,600
Jun 24, 202223.4924.2323.0023.0723.0712,137,300
Jun 23, 202223.2823.7523.1223.5923.591,206,400
Jun 22, 202223.2123.9922.9223.2723.271,217,300
Jun 21, 202223.4024.1223.3223.3623.361,726,900
Jun 17, 202222.3523.3622.3023.2823.281,762,300
Jun 16, 202222.3222.7622.0322.2422.241,217,100
Jun 15, 202221.7723.0421.7722.8222.821,208,300
Jun 14, 202221.5022.0521.2221.5821.58862,100
Jun 13, 202221.3021.8021.1121.3921.391,531,400
Jun 10, 202221.8322.2021.5321.8021.80783,300
Jun 09, 202222.6222.6222.0622.1222.12794,600
Jun 08, 202222.4923.1022.3422.6622.661,109,300
Jun 07, 202222.2622.6622.0722.6422.641,103,400
Jun 06, 202222.4422.8822.0522.5522.551,572,900
Jun 03, 202222.1122.3321.5221.9721.971,065,400
Jun 02, 202221.7722.5221.6822.4022.401,135,400
Jun 01, 202222.0122.5121.4021.7221.721,619,400
May 31, 202222.5022.7121.7521.7921.791,334,800
May 27, 202222.0122.4121.8822.4122.41799,500
May 26, 202221.4823.0421.3122.0022.001,169,300
May 25, 202220.4821.1420.1221.0621.061,005,500
May 24, 202221.5021.5920.2920.4820.481,175,700
May 23, 202222.0622.3921.2221.5621.56947,200
May 20, 202221.5522.0021.3521.8921.891,412,000
May 19, 202221.5021.8521.0621.5621.561,483,500
May 18, 202222.3822.7921.6021.7821.781,256,900
May 17, 202222.0022.3421.5022.2722.271,232,100
May 16, 202223.5323.5522.0122.1522.151,340,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement