$51.49 +0.41 (%) Herbalife Ltd - NYSE

May. 27, 2015 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLF historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center