$40.21 -4.62 (%) Herbalife Ltd - NYSE

Sep. 22, 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
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
8/14/201422.0022.4121.6021.76157,680
8/13/201452.5053.0951.6151.951,674,831
8/13/201423.0523.0922.5022.6075,168
8/12/201453.8953.8951.8452.092,443,143
8/12/201425.3825.4522.1023.0091,101
8/11/201452.3055.3852.2653.403,595,016
8/11/201425.3725.3725.0525.208,511
8/8/201450.0051.7249.7651.491,811,518
8/8/201425.3225.3825.0625.1533,288
8/7/201450.1550.4249.5350.001,640,013
8/7/201424.8725.4724.8525.0532,146
8/6/201449.6050.1448.2649.823,415,025
8/6/201424.9925.0024.5224.524,537
8/5/201450.6751.6549.0449.593,951,908
8/5/201425.1025.1024.9024.908,217
8/4/201453.4553.4550.0051.303,713,066
8/1/201453.3553.5052.5052.572,815,831
8/1/201424.8525.1024.8525.1011,168
7/31/201455.4656.1952.3152.404,352,116
7/31/201424.6225.1024.5724.986,386
7/30/201458.5058.7055.5055.834,631,237
7/30/201425.0925.0924.7524.765,463
7/29/201459.4261.9657.5358.3510,469,192
7/29/201425.0525.0825.0025.008,446
7/28/201466.8569.6966.2367.486,787,102
7/28/201425.0525.0825.0025.067,583
7/25/201466.0067.1165.6766.061,803,768
7/25/201425.0025.0925.0025.035,784
7/24/201466.1767.1565.2165.853,180,108
7/24/201425.0025.0725.0025.013,830
7/23/201466.1566.6564.7166.116,654,086
7/23/201425.1025.1125.0225.0213,088
7/22/201454.2968.2352.5067.7727,997,005
7/22/201424.9025.2024.6725.0113,695
7/21/201460.4960.6353.3754.0211,315,252
7/21/201424.5824.8124.5824.726,725
7/18/201459.5061.2559.2560.84997,401
7/18/201424.9225.0224.6224.627,861
7/17/201461.4562.0359.7659.842,327,496
7/17/201424.9725.2024.9725.0054,264
7/16/201464.8464.8461.0061.522,759,362
7/16/201424.6225.0224.6224.9434,088
7/15/201464.4464.9964.4164.65591,642
7/15/201425.0025.0024.8024.803,724
7/14/201464.6665.0064.0664.481,160,467
7/14/201425.0025.1024.8024.8011,475
7/11/201465.2165.6064.3264.491,428,736
  • Showing 1-100 of 2,511 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center