$51.60 +0.37 (%) Herbalife Ltd - NYSE

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLF historical data

Date Open High Low Close Volume
10/24/201450.9552.5650.6351.601,266,277
10/24/201421.9322.2021.9222.0314,558
10/23/201450.5051.4149.6251.231,192,066
10/23/201422.1022.2921.8021.8721,157
10/22/201452.3152.4049.5449.542,414,961
10/22/201422.3622.4621.9021.9813,167
10/21/201447.3553.2147.3052.812,858,346
10/21/201421.5522.4921.5522.0016,827
10/20/201446.3947.1145.0347.111,451,135
10/20/201422.4622.4621.5021.8419,354
10/17/201447.5548.2945.3245.431,142,749
10/17/201422.2522.8322.1422.3635,176
10/16/201446.4948.2046.4946.881,052,309
10/16/201419.9022.2419.9021.7738,774
10/15/201447.0348.3545.0547.991,546,797
10/15/201420.2220.7119.8020.0090,738
10/14/201444.3847.9543.8147.952,616,218
10/14/201419.8020.5119.4920.2527,754
10/13/201446.3447.1043.6043.811,442,756
10/10/201443.3046.5043.3046.443,328,706
10/10/201420.2520.4520.0020.0020,878
10/9/201445.3945.4643.4843.841,498,913
10/9/201420.0220.7820.0220.2222,228
10/8/201445.2446.0043.2045.112,137,568
10/8/201419.7520.0319.1019.7823,418
10/7/201446.7148.0245.0545.684,118,701
10/7/201420.0020.2419.7720.0027,757
10/6/201445.4049.0445.1147.303,653,286
10/6/201420.2920.8519.7320.1036,519
10/3/201443.9945.0843.7644.613,324,918
10/3/201420.5020.8920.3020.8914,537
10/2/201443.3643.9142.7743.691,174,613
10/2/201420.6320.9120.4020.65413,385
10/1/201443.7444.2343.3843.631,138,968
10/1/201420.9121.0020.5520.5513,278
9/30/201443.0043.9842.1643.751,916,071
9/30/201421.0021.2620.9921.0311,197
9/29/201443.6443.9642.9142.99680,143
9/29/201421.4321.6421.1021.126,234
9/26/201443.6043.9842.6743.801,026,495
9/26/201421.4021.6321.2321.5725,666
9/25/201444.5544.7843.5143.521,143,764
9/25/201421.3521.5821.2921.3511,155
9/24/201444.0845.2543.5044.501,821,626
9/24/201421.2321.3921.2221.2911,291
9/23/201441.2144.9940.7544.095,154,179
9/23/201421.1621.4820.8521.2938,609
9/22/201444.7544.7538.6340.215,043,339
9/22/201421.3921.5121.1521.4026,424
9/19/201445.8246.0044.6044.832,667,905
9/19/201421.3221.6821.3021.5093,583
9/18/201445.3246.1445.3245.661,430,839
9/18/201421.6321.6321.4321.5012,508
9/17/201444.7845.4944.7745.22776,877
9/17/201421.6421.6421.4121.5116,320
9/16/201445.1345.2044.5044.751,053,636
9/16/201421.5421.6321.4821.5726,025
9/15/201445.8146.2545.1245.321,424,801
9/15/201421.6821.7621.3121.5027,927
9/12/201445.9146.2345.7146.031,122,092
9/12/201421.7921.7921.4921.6122,056
9/11/201445.2846.6045.2846.221,551,007
9/11/201421.8922.1121.5021.5986,143
9/10/201446.5546.5545.2745.762,136,348
9/10/201421.4321.8921.4321.7850,392
9/9/201448.5148.7046.2446.493,376,375
9/9/201421.3921.4821.0521.2513,006
9/8/201449.7050.0648.6648.771,196,754
9/8/201421.1021.4020.9921.3915,198
9/5/201449.3849.8648.9749.81657,230
9/5/201421.2021.3921.0821.1011,877
9/4/201449.7750.2049.1149.29708,565
9/4/201421.4221.5921.2121.2122,582
9/3/201449.9850.4948.4049.791,473,795
9/3/201421.6121.6121.3521.4518,623
9/2/201451.0051.0049.5249.951,727,430
9/2/201421.5021.5521.1821.3127,856
8/29/201451.4951.5150.6450.981,128,661
8/29/201421.4021.5021.3021.3521,647
8/28/201450.6751.5150.1151.121,042,342
8/28/201421.4021.5621.1521.2012,829
8/27/201449.6652.1549.1551.093,062,321
8/27/201421.3021.5021.3021.4111,302
8/26/201449.9050.0348.8049.49982,440
8/26/201421.1621.3121.1021.2731,004
8/25/201450.0550.6249.6049.981,022,578
8/25/201420.8821.2720.8821.2636,009
8/22/201449.9950.2349.5149.951,324,838
8/22/201421.3421.3720.9420.9425,568
8/21/201450.1050.3849.8749.871,466,516
8/21/201421.1621.3521.1521.1827,280
8/20/201450.7550.8649.7850.101,828,632
8/20/201421.7121.7621.1821.2117,843
8/19/201450.8751.9350.7550.971,255,701
8/19/201421.7721.9921.7021.7124,289
8/18/201451.5051.7550.9451.031,094,159
8/18/201421.7521.9021.7021.8037,740
8/15/201452.5652.6450.7751.451,678,570
8/15/201421.6622.0021.6621.78126,788
8/14/201452.2752.6151.8252.35757,153
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center