$53.01 -0.13 (%) Herbalife Ltd - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLF historical data

Date Open High Low Close Volume
1/20/201751.0953.6851.0053.015,505,441
1/20/201719.3819.5119.2719.4120,448
1/19/201753.3053.4052.7453.14906,403
1/19/201718.7719.2818.7119.2044,026
1/18/201753.1554.2353.0253.302,254,717
1/18/201718.4818.8018.3918.7128,339
1/17/201751.9753.4051.7353.241,508,312
1/17/201718.6118.7618.3818.4343,293
1/16/201718.8418.8418.5318.6132,798
1/13/201750.0752.2050.0352.001,931,461
1/13/201718.7118.8818.5118.6939,066
1/12/201749.7549.9549.1249.94682,688
1/12/201718.8018.8018.5518.6322,588
1/11/201749.6049.8349.2749.741,071,099
1/11/201718.9018.9318.3718.7151,254
1/10/201749.5649.7249.1549.561,311,994
1/10/201719.2219.2218.6518.8020,951
1/9/201750.3050.4449.1949.53631,534
1/9/201719.2919.3019.1219.1513,339
1/6/201749.5350.4149.0750.31626,235
1/6/201719.1519.3018.9119.1620,293
1/5/201750.5551.0049.0549.531,620,935
1/5/201719.4519.4519.1019.1721,017
1/4/201749.2550.6549.0250.551,242,747
1/4/201719.4519.5219.2519.3131,532
1/3/201748.7249.8148.2049.19895,713
1/3/201719.9919.9919.2819.4240,740
12/30/201648.5248.7047.9148.14967,749
12/30/201620.1020.1019.7519.9515,797
12/29/201648.6448.6948.0348.51632,370
12/29/201620.1220.4519.9319.9745,892
12/28/201649.4449.6748.5048.59632,740
12/28/201620.1520.3019.8820.1827,374
12/27/201649.2450.0249.0049.53602,451
12/23/201649.0049.6848.5849.24521,832
12/23/201620.4020.4020.1220.2419,793
12/22/201649.8050.0048.5349.00789,870
12/22/201619.7320.4719.7320.2930,149
12/21/201648.7249.6648.5249.21971,944
12/21/201620.2520.2519.6019.7330,626
12/20/201648.6348.9548.2848.58615,698
12/20/201619.8220.1419.5419.9278,038
12/19/201648.3548.9748.3148.59757,392
12/19/201619.8619.9619.5819.6635,280
12/16/201648.6249.1048.1748.291,222,009
12/16/201619.8219.8919.3519.7142,270
12/15/201649.0049.6048.7048.871,631,324
12/15/201619.8419.9919.5019.5530,672
12/14/201648.8349.6648.5049.121,078,285
12/14/201619.2620.2019.1819.80117,618
12/13/201648.8449.6548.3048.90882,111
12/13/201618.8019.4318.7419.1354,065
12/12/201650.4050.7848.4648.58924,571
12/12/201618.7319.1418.6318.7142,457
12/9/201650.7351.0250.1250.37913,920
12/9/201618.6218.7618.4618.6373,544
12/8/201649.4551.0749.2550.851,310,894
12/8/201618.5218.7518.3318.6461,905
12/7/201648.3949.8347.7049.451,791,130
12/7/201618.8519.1418.5618.8461,942
12/6/201648.6248.9047.6648.431,355,189
12/6/201619.4919.5418.8918.9174,617
12/5/201648.1548.8347.8948.681,258,168
12/5/201618.9919.6318.8519.4941,105
12/2/201648.3348.6847.6247.991,176,576
12/2/201619.3419.3418.9019.0062,129
12/1/201649.1149.6147.9648.231,863,730
12/1/201620.0020.0019.1619.3239,632
11/30/201649.6449.8848.6849.031,033,480
11/30/201620.0020.2019.7519.9957,205
11/29/201649.4549.9448.8349.251,037,185
11/29/201620.3420.6919.9520.0133,642
11/28/201651.2451.2449.4049.461,634,916
11/28/201620.2820.8020.2520.6529,842
11/25/201651.1051.2550.5351.19293,117
11/25/201620.6520.6619.9020.2349,786
11/24/201620.8420.8720.4520.6620,565
11/23/201651.5651.7450.5350.87815,171
11/23/201620.4320.7820.4020.6328,521
11/22/201652.3252.6951.0351.56871,096
11/22/201620.3820.7620.3020.4744,397
11/21/201651.2752.7950.9852.131,673,678
11/21/201620.0020.6520.0020.3840,892
11/18/201652.3852.4550.7450.861,302,858
11/18/201620.3820.4019.8019.9476,244
11/17/201652.3853.2651.9652.29780,704
11/17/201619.9720.5319.9620.3292,858
11/16/201652.0252.7051.7652.151,076,442
11/16/201619.5719.8619.3219.7765,774
11/15/201653.1853.1851.9652.091,057,546
11/15/201618.9219.5618.6119.25126,089
11/14/201653.6753.7152.5652.781,026,005
11/14/201619.9519.9519.0019.00133,155
11/11/201653.3453.8352.6753.421,547,690
11/11/201619.5019.9319.3919.6572,643
11/10/201655.3355.7353.2053.341,971,246
11/10/201622.7522.7519.2519.54186,604
11/9/201655.0156.4655.0155.221,650,298
11/9/201626.9527.6221.0022.69157,654
11/8/201654.9555.7554.4255.171,743,568
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center