Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.61-0.43 (-1.05%)
At close: 4:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 202139.3139.8238.7039.0839.081,065,800
Nov 23, 202139.8440.0239.0739.3739.371,243,000
Nov 22, 202140.3741.4639.9240.0040.00876,100
Nov 19, 202140.4641.3240.0040.4440.441,074,800
Nov 18, 202141.0141.2039.9140.6140.611,222,600
Nov 17, 202142.1442.1941.0141.0441.041,592,900
Nov 16, 202142.2942.8841.7742.1742.17998,800
Nov 15, 202142.2742.8141.9342.2942.29839,400
Nov 12, 202141.4942.1341.3642.0042.001,255,000
Nov 11, 202141.5042.3241.3441.4941.491,064,100
Nov 10, 202142.3142.5741.4741.5241.521,266,400
Nov 09, 202141.9542.9241.7442.3242.321,040,800
Nov 08, 202143.1543.2341.6842.0542.051,772,600
Nov 05, 202143.6944.2243.1343.1943.191,643,000
Nov 04, 202143.9344.6843.2743.3243.321,062,100
Nov 03, 202144.9545.5243.0343.9543.951,359,800
Nov 02, 202145.6345.8544.1644.4644.461,202,300
Nov 01, 202146.5247.0945.2945.6345.631,223,200
Oct 29, 202146.1146.8046.0746.4046.401,032,800
Oct 28, 202145.2446.3445.2446.2746.271,036,800
Oct 27, 202146.6146.8445.1945.2145.21767,400
Oct 26, 202147.5947.8346.4946.6146.61656,600
Oct 25, 202147.4747.8646.6947.4747.47703,900
Oct 22, 202146.0147.5745.8747.2647.26776,400
Oct 21, 202145.5746.6345.5446.0246.02931,100
Oct 20, 202144.7945.9844.7745.4945.49821,900
Oct 19, 202144.1944.6943.6344.6744.671,047,300
Oct 18, 202143.4944.0843.1943.9743.97848,500
Oct 15, 202143.6944.0843.4343.4943.49405,500
Oct 14, 202143.7143.7643.3943.6543.65357,600
Oct 13, 202143.1343.3942.8443.2943.29361,700
Oct 12, 202143.4143.7842.7842.9942.99303,000
Oct 11, 202143.1743.6742.6943.2243.22459,300
Oct 08, 202143.3943.5542.9743.0343.03335,300
Oct 07, 202142.7643.8142.7643.3343.33877,800
Oct 06, 202142.9143.0142.0342.6242.62897,400
Oct 05, 202142.6343.4842.4443.1043.101,112,900
Oct 04, 202143.0043.4542.5742.6942.691,258,000
Oct 01, 202142.5443.5142.4843.3043.30774,900
Sep 30, 202143.9444.1042.3642.3842.381,334,700
Sep 29, 202143.7644.8643.5643.9443.941,028,700
Sep 28, 202143.9544.2243.4743.7743.771,020,800
Sep 27, 202143.9045.2843.8344.0544.051,372,900
Sep 24, 202143.6843.9543.2543.9243.921,699,800
Sep 23, 202143.9444.8043.4243.5243.521,480,900
Sep 22, 202144.0344.8043.5243.7843.781,582,200
Sep 21, 202144.9145.2043.6644.1344.132,202,400
Sep 20, 202143.4444.7443.1844.1444.142,028,100
Sep 17, 202142.5144.9542.3344.3944.393,403,000
Sep 16, 202142.1343.4441.9942.8042.802,046,200
Sep 15, 202142.5744.1541.3142.3342.334,664,900
Sep 14, 202148.1049.0942.5042.7842.7810,010,200
Sep 13, 202154.0154.3853.7554.2454.241,045,700
Sep 10, 202152.4654.1152.2553.4953.49688,800
Sep 09, 202154.1354.4552.4252.5752.571,491,200
Sep 08, 202153.3054.3953.1354.0154.011,394,300
Sep 07, 202152.8353.8952.5853.5853.58807,600
Sep 03, 202151.9252.8551.5852.8352.83417,500
Sep 02, 202151.9152.1451.5951.9851.98500,400
Sep 01, 202151.4251.7951.0051.7751.77526,900
Aug 31, 202151.0451.4350.8951.3451.34692,600
Aug 30, 202152.0052.0550.9951.1851.18743,400
Aug 27, 202151.6052.2551.5752.0052.00820,400
Aug 26, 202150.5851.9150.4051.5451.541,126,700
Aug 25, 202149.6550.8049.6550.5750.571,133,400
Aug 24, 202149.6549.9549.3949.7549.75766,000
Aug 23, 202149.1649.8348.6549.6449.64973,300
Aug 20, 202148.2549.2248.1748.9948.991,005,000
Aug 19, 202147.5048.4247.1048.2848.28551,900
Aug 18, 202149.0949.4647.7847.8147.81678,900
Aug 17, 202148.1048.4148.0148.2948.29400,600
Aug 16, 202149.2049.2048.4848.5048.50429,100
Aug 13, 202148.8749.3748.5749.3349.33366,700
Aug 12, 202148.6949.1548.3049.0149.01504,200
Aug 11, 202148.1248.8247.7148.7048.70630,400
Aug 10, 202148.9248.9747.8148.2248.22971,000
Aug 09, 202148.2048.6647.5147.7047.70635,300
Aug 06, 202147.7347.9547.1947.9147.91604,100
Aug 05, 202148.0448.5247.3647.5847.58847,600
Aug 04, 202149.8550.6547.5147.6647.661,396,900
Aug 03, 202150.4750.9650.1050.7750.77671,800
Aug 02, 202151.0051.7250.3550.5350.53605,300
Jul 30, 202151.6352.0150.8150.9450.94497,500
Jul 29, 202152.1052.5551.6251.6851.68350,300
Jul 28, 202151.1452.2350.9351.8651.86396,700
Jul 27, 202152.0352.0650.8751.0551.05887,500
Jul 26, 202151.8352.4151.3852.3652.36314,300
Jul 23, 202151.1251.9050.7551.8551.85352,500
Jul 22, 202151.3851.4650.7250.8950.89410,900
Jul 21, 202151.9552.4351.4451.4551.45290,400
Jul 20, 202150.6552.1050.5651.8151.81688,600
Jul 19, 202150.5751.7850.1550.6150.61674,300
Jul 16, 202151.3351.7151.1651.2951.29532,300
Jul 15, 202151.4451.4750.5250.9750.97707,100
Jul 14, 202151.4851.9851.3551.4551.45446,800
Jul 13, 202152.1252.1551.4351.5051.50664,100
Jul 12, 202152.7952.9852.0752.2152.21646,000
Jul 09, 202152.6653.1352.5152.9252.92563,100
Jul 08, 202152.1652.7751.4952.4752.47805,200
Jul 07, 202152.7153.3552.5152.9152.91506,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement