$61.99 +0.49 (%) Herbalife Ltd - New York Stock Exchange, Inc.

Sep. 30, 2016 | 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
9/30/201661.5062.3561.1661.991,156,180
9/30/201625.8826.4725.8826.0325,777
9/29/201661.2961.8961.2661.50668,121
9/29/201625.5626.4125.5626.3030,594
9/28/201661.2561.6560.6561.63562,132
9/28/201625.6525.9725.4925.7058,492
9/27/201660.9361.4860.6561.17421,056
9/27/201625.4325.7825.1625.5423,525
9/26/201661.0061.4060.8161.13537,319
9/26/201625.0825.7625.0825.4352,175
9/23/201660.4161.4560.1361.23666,779
9/23/201625.2125.6525.1825.2760,227
9/22/201661.2361.6060.7760.93603,970
9/22/201625.4525.5125.2125.3847,511
9/21/201660.6261.1660.0060.93716,608
9/21/201625.6125.8625.3525.6034,872
9/20/201661.4561.4560.3460.45760,720
9/20/201625.4025.9025.3325.6160,319
9/19/201662.3763.3061.3561.441,371,452
9/19/201625.3425.5025.3225.5041,701
9/16/201662.5062.9161.3362.031,328,773
9/16/201625.1025.4825.0525.4541,216
9/15/201662.1063.0861.2862.711,342,915
9/15/201625.2625.4925.1025.26162,328
9/14/201661.3963.5060.8262.162,725,991
9/14/201625.1325.5425.1325.3536,240
9/13/201661.0761.0759.0559.841,007,041
9/13/201625.5425.5425.1425.2333,141
9/12/201660.9161.9760.5461.68841,360
9/12/201625.4825.5824.5025.5888,976
9/9/201662.0062.4161.0161.08753,852
9/9/201625.5825.7525.2925.5133,690
9/8/201662.0962.6062.0162.19648,873
9/8/201625.5025.7825.3625.4639,306
9/7/201662.4462.7462.0062.41897,818
9/7/201625.4925.5125.1125.4532,034
9/6/201662.3562.7561.4762.721,323,909
9/6/201625.1125.6924.7525.2544,043
9/2/201661.2861.7760.9761.35603,497
9/2/201624.9425.8224.5725.1849,251
9/1/201661.0061.2860.6261.17986,659
9/1/201624.7524.9524.5024.9421,960
8/31/201660.7760.9260.0060.751,817,913
8/31/201624.5424.8224.4924.8026,065
8/30/201663.0263.0360.6260.772,633,325
8/30/201624.5124.8224.4924.6841,014
8/29/201661.7763.4861.5363.305,461,978
8/29/201624.6824.8724.6624.7328,636
8/26/201659.0360.5757.1060.5010,375,991
8/26/201624.7124.9024.5824.8621,742
8/25/201661.4262.3061.3461.931,142,471
8/25/201624.6024.9524.5024.8742,424
8/24/201663.5263.9060.8561.312,721,008
8/24/201624.3924.8224.2524.6940,878
8/23/201663.7464.0963.2063.521,240,813
8/23/201624.3924.5024.0524.3955,739
8/22/201663.3163.7062.6563.50821,579
8/22/201623.9524.6523.7024.4454,597
8/19/201663.7364.0963.1363.31883,323
8/19/201623.7024.3223.5024.2178,832
8/18/201664.9665.0163.7164.05923,335
8/18/201623.9024.0022.9523.9080,675
8/17/201664.8165.4063.8464.701,202,380
8/17/201622.6923.9521.8623.88112,343
8/16/201664.6165.2464.5564.99840,402
8/16/201620.7023.0820.7022.81123,517
8/15/201664.9365.5264.7764.84812,410
8/15/201620.0020.2519.9120.0216,396
8/12/201665.1565.5064.6564.81734,525
8/12/201620.1120.1219.8719.9551,172
8/11/201665.7965.8364.7465.00844,723
8/11/201619.9920.3019.8220.0931,034
8/10/201666.9967.7365.2565.381,192,746
8/10/201619.7720.0019.7120.0019,220
8/9/201667.1067.4366.6067.251,271,658
8/9/201619.7520.0019.7419.8149,890
8/8/201667.0067.7866.4567.07824,665
8/8/201619.6519.7619.4319.6753,764
8/5/201667.5067.6466.5067.091,059,692
8/5/201619.7119.7119.5219.5814,383
8/4/201667.7169.4065.7967.543,334,640
8/4/201619.8019.8719.5819.6627,007
8/3/201666.9867.0865.3767.042,953,558
8/3/201619.7519.8519.5019.8328,719
8/2/201667.9667.9766.2666.791,718,052
8/2/201620.0820.0819.7119.8639,722
8/1/201668.0168.4467.0067.981,123,749
7/29/201666.4168.7566.4168.011,527,051
7/29/201619.2220.1319.0720.0256,854
7/28/201667.1167.3266.3967.001,238,736
7/28/201619.2919.2918.8519.0736,923
7/27/201667.4567.9566.6767.091,242,763
7/27/201619.7919.8018.6418.9367,632
7/26/201667.1067.4566.7967.34760,146
7/26/201619.6619.7819.5319.7522,303
7/25/201666.2767.5866.0067.001,834,142
7/25/201619.5319.6319.3919.5621,809
7/22/201664.1266.1664.0066.131,561,378
7/22/201619.4719.6519.4019.4338,096
7/21/201664.5665.5664.1864.441,846,006
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center