$52.54 -1.04 (%) Herbalife Ltd - NYSE

Jul. 7, 2015 | 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
7/6/201555.2155.6653.3953.583,345,912
7/6/201522.8523.4122.6723.4136,498
7/3/201522.7922.9222.7422.857,996
7/2/201555.5455.8555.3555.65940,885
7/2/201522.7423.0122.7023.0112,467
7/1/201555.3555.7055.1355.54933,536
6/30/201554.7255.5354.5755.091,195,089
6/30/201522.6522.7622.4922.657,440
6/29/201553.5254.9853.0854.41928,889
6/29/201522.6223.0022.2922.7114,907
6/26/201554.5854.7453.5153.752,069,483
6/26/201523.0523.1022.5722.8715,625
6/25/201554.3755.8654.1155.052,447,405
6/25/201522.9023.2022.8723.0517,334
6/24/201553.8054.1253.6653.981,311,306
6/24/201523.1623.1622.5522.8718,403
6/23/201553.8354.7053.6153.84913,125
6/23/201522.2523.1022.2523.1038,382
6/22/201554.0854.2253.8453.96546,570
6/22/201521.7022.3021.7022.2214,852
6/19/201553.9954.7953.6153.751,704,033
6/19/201521.4821.6021.3821.4615,678
6/18/201554.2554.3753.6253.631,227,337
6/18/201521.2521.5620.7621.3648,344
6/17/201553.0554.3653.0054.071,178,475
6/17/201521.6021.6021.3321.339,676
6/16/201553.6453.6452.4053.021,120,146
6/16/201521.6421.7221.5421.5562,711
6/15/201552.4553.5852.2053.21758,926
6/15/201521.7521.7521.0021.5517,210
6/12/201552.2052.6352.2052.50829,459
6/12/201521.7921.7921.6521.7014,441
6/11/201552.7552.9352.4052.571,289,947
6/11/201521.8521.8521.7021.711,178
6/10/201552.9852.9852.2152.581,525,912
6/10/201521.9221.9221.6621.7775,686
6/9/201552.8253.1052.1552.391,336,893
6/9/201521.9921.9921.8021.8511,278
6/8/201552.9553.2052.3352.601,302,340
6/8/201522.5422.5421.9021.9030,787
6/5/201553.8253.8252.6653.171,048,623
6/5/201522.6422.6522.2022.3625,414
6/4/201552.5054.8052.5053.551,960,874
6/4/201522.6722.7522.6022.6114,431
6/3/201553.1553.6552.5153.05975,381
6/3/201522.8722.9322.6022.6421,870
6/2/201552.1153.4751.9553.111,902,751
6/2/201523.6223.6222.9923.0040,047
6/1/201552.0252.3851.0352.221,102,131
6/1/201523.9723.9723.1023.4510,137
5/29/201551.6052.3051.0652.031,010,751
5/29/201523.8323.8323.5123.7913,698
5/28/201551.0251.9551.0251.72723,820
5/28/201523.8923.8923.6023.799,114
5/27/201551.1952.0650.7551.35922,448
5/27/201523.6623.8123.5023.758,698
5/26/201551.1451.6250.6751.081,128,869
5/26/201523.2423.6823.1523.5922,228
5/25/201523.2523.2522.7723.2511,880
5/22/201551.5652.2050.7051.531,105,544
5/22/201523.1023.1823.0223.0525,542
5/21/201551.2152.3951.1651.301,142,263
5/21/201523.8723.9023.3223.5019,909
5/20/201551.1453.0050.8851.503,005,420
5/20/201523.6423.9022.4023.6578,639
5/19/201547.6851.2547.5151.253,591,886
5/19/201524.3024.5023.9223.9216,288
5/18/201547.0047.9347.0047.681,640,411
5/15/201546.8647.9246.5147.351,298,705
5/15/201523.9524.2723.8424.2719,411
5/14/201546.6846.8146.3146.401,521,630
5/14/201523.9624.4923.9523.9514,150
5/13/201546.0146.5545.5446.471,086,379
5/13/201523.9024.1523.6924.1426,207
5/12/201546.5646.9045.7245.921,317,269
5/12/201522.9223.8822.3923.6526,870
5/11/201547.5647.9946.6646.662,013,883
5/11/201523.0023.1422.9423.0558,796
5/8/201548.0548.1847.0147.561,486,168
5/8/201522.8723.1522.8022.9118,362
5/7/201546.2148.0546.1047.802,565,810
5/7/201523.0323.0322.8822.996,759
5/6/201545.9048.8945.7546.698,067,762
5/6/201523.5923.5922.6522.8613,714
5/5/201541.9142.5739.5140.093,847,949
5/5/201523.5623.7023.1123.358,067
5/4/201541.6242.4041.4542.071,176,149
5/4/201523.1823.8723.1823.744,209
5/1/201541.6842.1241.1141.62902,759
5/1/201523.5123.5723.0023.2247,334
4/30/201542.1042.7441.3141.521,463,414
4/30/201523.7023.7423.4023.749,023
4/29/201542.5742.8542.0342.31657,172
4/29/201523.8523.8523.4023.709,439
4/28/201542.0842.8841.9542.751,204,523
4/28/201523.0623.5723.0623.578,596
4/27/201541.7442.9441.1542.101,624,982
4/27/201523.4523.5022.7523.0722,556
4/24/201545.0545.2740.4141.105,045,453
4/24/201523.7523.7523.4523.467,416
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!