$41.62 +0.10 (%) Herbalife Ltd - NYSE

May. 1, 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
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
4/23/201547.2047.4044.7644.853,123,060
4/23/201523.6024.0823.6023.856,337
4/22/201546.7447.8546.2546.632,834,412
4/22/201524.0524.0623.2223.6839,270
4/21/201545.4046.7845.1746.761,863,043
4/21/201524.6024.6924.0024.0021,189
4/20/201544.7845.5844.1545.371,310,260
4/20/201524.4324.7924.2824.667,666
4/17/201544.6044.9344.2344.672,755,440
4/17/201524.2124.4124.1624.3512,157
4/16/201544.1444.9243.8144.551,891,224
4/16/201524.0024.4724.0024.3811,377
4/15/201543.8244.7443.2444.252,229,547
4/15/201524.2124.2124.0024.1916,304
4/14/201542.7143.3242.4643.101,295,442
4/14/201524.4024.5524.2024.205,103
4/13/201544.1444.1442.7742.841,795,577
4/13/201524.6724.7724.1624.375,155
4/10/201544.6245.5543.6743.831,703,253
4/10/201524.8425.2024.5524.6733,762
4/9/201542.7745.5942.6344.692,909,148
4/9/201525.1225.1224.9025.007,011
4/8/201544.1644.4942.7542.752,210,638
4/8/201524.9425.1524.7725.0216,484
4/7/201543.3544.2442.7143.911,441,863
4/7/201524.5925.0024.4425.009,605
4/6/201541.0343.7440.9943.343,049,785
4/6/201524.2524.5924.2424.598,477
4/2/201542.7843.2942.3042.911,106,671
4/2/201524.2724.2824.0324.2713,331
4/1/201542.6842.9141.9842.47896,782
4/1/201524.2024.3524.0124.299,072
3/31/201542.5043.2341.5042.761,288,566
3/31/201524.0024.4224.0024.426,464
3/30/201543.5544.2042.5642.721,637,137
3/30/201524.0124.2423.8524.1518,017
3/27/201541.9844.7441.6243.172,056,309
3/27/201524.4324.5023.6523.7017,433
3/26/201541.6242.7241.1641.862,023,739
3/26/201524.7624.9024.4124.4311,951
3/25/201541.4542.1840.7241.392,919,691
3/25/201525.0225.0924.8224.956,689
3/24/201545.4646.2041.2541.254,758,556
3/24/201525.1525.1524.7525.105,480
3/23/201542.1048.5541.9844.9911,363,281
3/23/201525.1425.5925.0025.0819,862
3/20/201538.1842.2437.9342.106,264,284
3/20/201525.0725.1724.9625.1514,509
3/19/201538.6238.7537.4537.941,922,848
3/19/201524.5625.2524.5225.087,229
3/18/201535.7939.2834.8338.766,764,867
3/18/201524.7424.9724.7124.8011,075
3/17/201534.2034.5833.3334.431,270,113
3/17/201524.6925.1424.5824.7012,497
3/16/201535.3035.7934.0734.202,365,063
3/16/201524.8925.0824.6124.6930,430
3/13/201535.1338.3534.7835.9610,124,845
3/13/201525.0125.0924.2525.0527,246
3/12/201533.3033.3832.9733.251,548,249
3/12/201525.2525.2524.2625.2018,357
3/11/201532.9333.1932.8033.101,307,409
3/11/201525.2725.3625.0525.3212,423
3/10/201532.9633.2432.4533.021,347,909
3/10/201526.0526.0725.1425.2425,397
3/9/201532.8733.1732.6233.061,839,672
3/9/201525.9426.4825.6626.4815,228
3/6/201532.0033.1531.8532.693,713,410
3/6/201525.8725.9725.6725.8218,226
3/5/201531.3031.9330.5031.792,231,357
3/5/201525.8925.8925.6525.8510,968
3/4/201531.0331.6830.3231.451,879,150
3/4/201525.7525.9825.7025.7512,301
3/3/201530.4031.5030.2731.241,741,279
3/3/201525.8225.8525.6825.7619,295
3/2/201530.9031.6130.3830.442,943,688
3/2/201526.1326.1325.4925.7417,170
2/27/201534.3835.4931.0131.0110,651,490
2/27/201524.7626.5024.7226.3753,777
2/26/201533.7135.0932.9834.824,164,234
2/26/201524.2924.6724.0924.2416,512
2/25/201532.9033.7032.6533.661,892,754
2/25/201524.8224.9523.9424.4019,270
2/24/201534.0034.4332.8132.861,795,224
2/24/201524.4524.8424.4524.6245,924
2/23/201535.4535.5434.0334.101,348,689
2/23/201523.9724.9523.8524.4823,555
2/20/201533.8135.5033.8135.401,600,551
2/20/201523.1723.9023.1723.8819,977
  • Showing 1-100 of 2,522 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center