HLF - Herbalife Nutrition Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201941.8442.4041.3542.3442.34878,578
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, 201940.6242.1140.5542.0042.002,489,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...