$42.76 +0.04 (%) Herbalife Ltd - NYSE

Mar. 31, 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
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
2/19/201533.4234.6533.3833.871,101,384
2/19/201522.5223.9922.5223.2654,405
2/18/201534.0934.4933.3533.421,257,941
2/18/201523.0125.0522.5722.69104,099
2/17/201532.9634.9032.5034.592,319,053
2/17/201523.4323.4323.0723.0743,805
2/13/201533.6734.5832.5432.782,411,222
2/13/201523.0423.4623.0423.2116,251
2/12/201535.0035.3533.5233.621,507,994
2/12/201523.4523.5923.0523.0823,689
2/11/201534.4836.7534.2034.821,564,276
2/11/201523.8823.8823.2823.3210,455
2/10/201535.6035.6333.7634.151,764,128
2/10/201523.3023.9023.1323.7115,777
2/9/201532.7335.1932.7235.151,653,074
2/9/201523.5223.8823.0223.2026,735
2/6/201532.9333.4132.4732.73867,167
2/6/201523.9023.9223.6523.7515,216
2/5/201532.8233.9532.5432.981,823,985
2/5/201523.9224.0023.6623.7522,555
2/4/201532.5032.9432.3232.631,204,533
2/4/201523.5924.2523.5923.8033,472
2/3/201531.9833.1531.7832.601,549,333
2/3/201523.0123.6023.0023.5465,514
2/2/201530.3831.9830.0231.961,694,960
2/2/201522.6923.6322.6923.0556,537
1/30/201531.0931.5930.4030.481,500,606
1/30/201521.9323.3221.9322.55710,269
1/29/201530.7531.3030.5031.24945,290
1/29/201520.5622.7020.5622.01185,766
1/28/201531.8031.8030.6130.751,185,176
1/28/201521.0021.3019.9620.3093,053
1/27/201530.6531.8030.5031.38925,021
1/27/201519.7720.9219.7720.92159,076
1/26/201530.9631.4530.2931.051,151,565
1/26/201520.2620.4919.7219.7567,562
1/23/201531.2532.7030.5030.542,671,774
1/23/201520.3720.9420.2520.2563,269
1/22/201530.5431.3530.1331.331,336,277
1/22/201520.6720.9520.3220.3664,299
1/21/201529.6730.7129.5930.261,982,670
1/21/201521.2121.6020.4220.4353,452
1/20/201531.2231.4829.2729.702,281,335
1/20/201522.0022.0120.6021.2136,497
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center