U.S. Markets closed

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
48.21+0.45 (+0.94%)
At close: 4:00PM EDT

48.21 0.00 (0.00%)
After hours: 4:25PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202047.9948.8747.8348.2148.21472,202
Oct 21, 202047.6848.4547.5647.7647.76927,300
Oct 20, 202048.4148.6447.4547.6847.68777,100
Oct 19, 202048.4548.7547.8547.9047.90668,100
Oct 16, 202048.9149.2248.0148.1448.14836,200
Oct 15, 202049.0149.8948.8948.9148.911,032,700
Oct 14, 202049.6950.5049.5649.7249.72580,100
Oct 13, 202049.5049.8348.4349.6949.69823,300
Oct 12, 202051.2751.2749.6549.8449.84697,300
Oct 09, 202051.1051.4850.8251.3551.35452,200
Oct 08, 202050.6651.3650.0050.8750.87725,400
Oct 07, 202050.7351.5950.2950.5250.52761,300
Oct 06, 202050.2050.9849.7950.2650.26685,300
Oct 05, 202049.5350.3049.2650.1950.19813,600
Oct 02, 202047.6349.6847.4749.2049.20894,000
Oct 01, 202046.7548.0046.6347.8947.89756,300
Sep 30, 202046.0847.0946.0846.6546.65978,000
Sep 29, 202047.6347.6746.0946.1146.111,368,000
Sep 28, 202048.5248.5447.0547.4147.411,041,000
Sep 25, 202047.7248.0247.1847.8447.84610,700
Sep 24, 202047.0048.4146.5747.8447.84705,300
Sep 23, 202048.4848.9346.7946.9546.95766,400
Sep 22, 202047.6748.5547.6248.5048.501,143,400
Sep 21, 202047.7247.9447.2647.7147.71857,800
Sep 18, 202049.3149.4948.0248.3448.341,559,900
Sep 17, 202049.0849.6548.7049.4149.411,001,900
Sep 16, 202050.2350.3649.5049.6349.631,000,900
Sep 15, 202048.8650.1248.3249.9049.901,171,400
Sep 14, 202049.0849.4248.4848.6648.66919,800
Sep 11, 202049.6549.7348.4448.8048.80668,000
Sep 10, 202049.7250.1149.2149.4649.461,185,700
Sep 09, 202049.0050.0348.7549.7449.74697,300
Sep 08, 202048.9649.9748.3748.9548.95993,100
Sep 04, 202049.4249.4748.1849.3549.35745,700
Sep 03, 202049.8049.9548.7049.3049.301,291,800
Sep 02, 202049.5450.1649.3550.0050.001,873,700
Sep 01, 202049.0250.3148.9549.9149.911,445,500
Aug 31, 202049.6550.1048.8849.1549.151,157,800
Aug 28, 202049.7450.3143.0149.5249.529,660,000
Aug 27, 202049.8950.1949.2649.6849.68525,500
Aug 26, 202049.9750.5249.7149.9149.91692,300
Aug 25, 202049.8050.0948.9550.0750.07565,300
Aug 24, 202050.2050.3149.6049.8049.801,249,800
Aug 21, 202048.0350.4847.7349.9649.961,475,900
Aug 20, 202047.5648.4547.0348.1348.131,050,800
Aug 19, 202047.7748.2047.4147.6347.63921,000
Aug 18, 202047.4148.3547.0147.9147.911,172,200
Aug 17, 202047.8547.9246.9447.2847.281,287,300
Aug 14, 202047.7448.2047.4747.6147.61770,200
Aug 13, 202047.9348.6847.3547.6247.621,350,000
Aug 12, 202046.6549.5046.0048.1648.162,137,200
Aug 11, 202050.3750.4649.0449.0849.081,219,300
Aug 10, 202050.0050.2349.6649.9249.921,030,800
Aug 07, 202050.0152.2448.9949.9849.982,726,100
Aug 06, 202051.6952.8051.6652.6352.631,638,400
Aug 05, 202051.8151.8851.0251.7551.751,558,700
Aug 04, 202051.0052.1550.2951.9451.941,160,500
Aug 03, 202051.5051.5050.6951.3051.30544,800
Jul 31, 202050.8951.2550.1551.2451.24676,200
Jul 30, 202050.5151.4049.9651.0751.07665,000
Jul 29, 202050.9051.2050.3950.8850.88983,500
Jul 28, 202050.3350.7650.1350.1950.191,157,200
Jul 27, 202050.8351.2250.2950.7450.741,875,300
Jul 24, 202051.6251.6250.2650.6050.601,268,500
Jul 23, 202050.8952.1050.7551.6851.681,260,000
Jul 22, 202050.0050.8950.0050.8050.801,063,700
Jul 21, 202051.0051.0049.8450.0250.02734,700
Jul 20, 202050.5451.0450.3050.7950.79838,700
Jul 17, 202050.6551.0650.4150.4950.49709,500
Jul 16, 202050.6050.9750.3050.7350.73915,000
Jul 15, 202051.3151.5650.5350.6750.671,064,900
Jul 14, 202051.2451.2548.5150.9250.921,536,100
Jul 13, 202048.2252.8947.1751.6451.642,421,400
Jul 10, 202045.5345.6844.6845.6445.64735,600
Jul 09, 202045.4646.2745.4645.5445.54691,900
Jul 08, 202045.6946.4545.2845.4745.47812,100
Jul 07, 202045.3746.6145.2345.6845.681,910,300
Jul 06, 202047.2147.4845.6345.7445.741,019,000
Jul 02, 202046.7048.3446.2846.7246.721,404,200
Jul 01, 202044.8245.2844.2844.9644.961,530,300
Jun 30, 202044.0345.2043.6144.9844.98912,500
Jun 29, 202043.4944.3443.0144.2244.22905,000
Jun 26, 202042.8043.5242.3143.4043.401,263,900
Jun 25, 202042.6342.9941.9842.8042.80856,400
Jun 24, 202043.8843.8842.5343.0143.01553,800
Jun 23, 202044.7144.8543.9844.1244.12539,400
Jun 22, 202043.5644.5943.3144.3444.34838,000
Jun 19, 202044.8744.8742.9543.0543.051,200,300
Jun 18, 202044.0944.7243.8344.3744.37512,900
Jun 17, 202044.7444.9744.0144.1944.19760,100
Jun 16, 202044.7845.4344.1144.5344.53734,000
Jun 15, 202042.2943.7542.0443.4643.461,152,400
Jun 12, 202042.3543.7642.3543.2443.24950,200
Jun 11, 202042.9943.2341.1041.1641.162,558,400
Jun 10, 202044.6044.8543.9644.1144.11958,800
Jun 09, 202045.3445.7844.4644.4944.49953,500
Jun 08, 202045.6246.4445.5345.8445.84805,100
Jun 05, 202045.6346.1345.0945.7245.72789,500
Jun 04, 202044.4845.6244.2044.7044.70948,300
Jun 03, 202043.7845.5543.3744.7444.74858,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...