$59.26 -0.27 (%) Herbalife Ltd - New York Stock Exchange, Inc.

May. 27, 2016 | 03:00 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
5/26/201660.8261.2859.3659.53726,582
5/26/201619.0019.3718.8319.2857,924
5/25/201661.9362.7860.5260.711,750,050
5/25/201618.6819.1218.3318.9846,026
5/24/201659.6064.4859.6061.955,828,728
5/24/201617.9518.7117.8818.6985,126
5/23/201659.6959.9259.1459.421,321,213
5/20/201659.6060.0458.4859.981,194,324
5/20/201618.0018.0017.7017.7939,650
5/19/201659.7160.2158.9959.521,345,251
5/19/201618.0618.0817.7517.9321,530
5/18/201661.0061.1559.7960.06952,432
5/18/201618.2518.3517.9418.0633,804
5/17/201661.2962.5761.1361.141,236,664
5/17/201618.0618.4417.9118.1953,180
5/16/201661.3961.8260.5461.571,118,359
5/16/201617.3018.0017.3017.9747,257
5/13/201662.1862.6760.6861.001,318,091
5/13/201617.1417.4617.0017.3043,358
5/12/201662.5062.9361.5961.99656,760
5/12/201616.5917.1516.5917.0438,397
5/11/201662.7363.3161.9362.401,019,755
5/11/201616.4017.2016.4016.6498,923
5/10/201662.5263.1361.9062.731,856,066
5/10/201616.9917.0016.4116.4959,195
5/9/201663.5263.7761.8062.511,704,099
5/9/201617.3117.3116.9116.9325,224
5/6/201663.7566.2663.4563.626,726,293
5/6/201617.0517.4317.0517.1564,848
5/5/201658.0058.4557.6058.321,967,140
5/5/201617.1617.2117.0117.128,048
5/4/201657.3258.3256.6757.91813,510
5/4/201617.1017.3017.0017.1611,925
5/3/201658.3758.5556.4157.352,130,811
5/3/201617.1917.3017.0517.2040,113
5/2/201658.0659.1457.4158.58874,389
5/2/201617.1917.2416.9417.2137,720
4/29/201659.7359.7357.3457.951,225,391
4/29/201617.4817.4816.8217.0530,707
4/28/201659.3860.3059.1059.731,147,137
4/28/201616.7217.5616.7117.2137,552
4/27/201659.8860.0959.2159.70890,160
4/27/201616.7316.8516.6016.7615,677
4/26/201658.4361.6258.1059.942,330,054
4/26/201616.6616.8016.4416.5337,052
4/25/201657.9258.4957.6758.45696,176
4/25/201616.3216.8516.3016.7135,212
4/22/201657.9158.2857.4558.20654,167
4/22/201615.9716.3515.8916.3336,747
4/21/201658.0358.5957.1857.831,376,097
4/21/201615.5315.9615.5015.9536,501
4/20/201657.9358.6157.6858.36862,036
4/20/201615.3515.5215.1615.5025,977
4/19/201658.3658.7157.2758.111,053,792
4/19/201615.3415.4015.2515.3118,455
4/18/201658.0858.3757.5758.141,723,873
4/18/201615.1915.4515.1115.2723,945
4/15/201659.0959.2257.7558.191,630,561
4/15/201615.0915.1714.9015.1617,372
4/14/201659.8459.9958.9458.991,070,468
4/14/201614.9115.1014.8314.9516,336
4/13/201660.3660.9659.3459.491,817,632
4/13/201614.6615.1514.6114.9629,677
4/12/201660.7160.9959.3660.521,469,432
4/12/201615.0215.0514.3314.4661,170
4/11/201661.8562.2760.8260.95827,292
4/11/201615.1815.3214.9514.9940,252
4/8/201661.5862.2661.4161.81685,613
4/8/201615.1515.1714.9415.0035,698
4/7/201661.3362.3460.3161.38834,859
4/7/201614.8515.1914.8115.1531,070
4/6/201661.2661.9061.1761.881,197,654
4/6/201615.1715.1814.7514.7829,148
4/5/201660.1161.6960.1161.181,708,203
4/5/201614.9815.1114.7614.9530,843
4/4/201661.7261.7259.8460.711,249,614
4/4/201615.3615.3615.0015.0360,844
4/1/201661.0162.0060.1961.97938,963
4/1/201615.0515.3515.0515.0838,720
3/31/201661.3861.7760.7361.561,969,626
3/31/201615.0215.0814.8615.0057,687
3/30/201661.7862.1161.0161.38879,438
3/30/201614.7314.8414.4714.819,823
3/29/201660.4461.5060.3961.37906,085
3/29/201614.5314.9314.4714.6426,324
3/28/201660.5961.1560.2760.78641,008
3/28/201614.5514.6814.4514.5033,239
3/24/201661.0861.0859.9560.761,231,109
3/24/201615.0915.0914.4414.5421,021
3/23/201662.2362.2661.1561.471,022,899
3/23/201614.8215.2214.7915.0041,730
3/22/201662.7462.9261.6062.421,305,968
3/22/201614.9515.0714.6114.6841,150
3/21/201661.0463.5960.9862.971,674,857
3/21/201615.3515.3814.7915.0831,821
3/18/201662.0062.0060.2961.184,219,808
3/18/201615.8315.8315.3715.3921,139
3/17/201659.3661.8158.8761.654,969,115
3/17/201615.2615.6615.0015.6426,934
3/16/201657.7359.9257.7259.362,484,910
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center