HLF - Herbalife Nutrition Ltd.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 201952.6453.3552.5952.8652.861,679,800
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
Feb 22, 201956.0557.0556.0456.4556.451,403,400
Feb 21, 201956.2256.7055.2856.1356.131,111,700
Feb 20, 201957.4358.2255.3256.2856.283,165,400
Feb 19, 201956.7557.7856.2157.4457.442,104,100
Feb 15, 201958.1458.2656.6056.7956.791,557,700
Feb 14, 201958.1358.2957.7057.9457.94853,700
Feb 13, 201958.3058.4857.6858.2858.28841,000
Feb 12, 201958.1958.3557.3958.2558.25909,500
Feb 11, 201958.3958.6957.6958.0258.02717,200
Feb 08, 201957.3858.5757.3858.2458.241,379,900
Feb 07, 201959.9460.3456.8857.3457.344,332,300
Feb 06, 201960.9460.9559.8060.7160.711,218,800
Feb 05, 201961.7761.7760.6861.1161.11796,700
Feb 04, 201960.5061.4960.3061.4761.472,038,100
Feb 01, 201959.7060.9359.6660.3260.321,148,200
Jan 31, 201959.0059.8758.4359.7059.701,312,300
Jan 30, 201958.5059.0058.4058.9158.91687,300
Jan 29, 201958.6258.8658.1558.2258.221,033,900
Jan 28, 201958.7558.8258.3858.6058.60756,000
Jan 25, 201959.1559.7758.4458.9558.95772,700
Jan 24, 201959.7559.8058.8859.1559.151,138,600
Jan 23, 201959.6059.9359.3059.7159.71982,100
Jan 22, 201959.4059.8058.7059.4259.421,168,500
Jan 18, 201959.0859.9058.8659.7059.701,249,800
Jan 17, 201958.0559.1158.0558.7458.741,144,800
Jan 16, 201957.5358.2957.4858.1058.101,085,100
Jan 15, 201956.5557.5056.1257.4257.42896,900
Jan 14, 201956.8857.1156.0356.3156.31862,000
Jan 11, 201957.0057.1556.4756.9156.911,042,500
Jan 10, 201957.8958.2756.8657.1557.152,899,200
Jan 09, 201958.0059.5057.8758.1058.101,540,000
Jan 08, 201959.0559.3758.1758.3958.39890,800
Jan 07, 201958.7959.4558.5058.8058.80995,600
Jan 04, 201958.4459.0757.9458.6858.681,110,700
Jan 03, 201959.1059.8857.7957.9457.941,151,000
Jan 02, 201958.4559.6158.1859.3359.33969,900
Dec 31, 201858.2559.6458.0158.9558.951,013,800
Dec 28, 201858.4858.8857.6258.2058.20739,600
Dec 27, 201857.2758.3556.9958.2458.24985,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...