$39.94 0.00 (%) Herbalife Ltd - NYSE

Nov. 20, 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
11/20/201438.4539.9638.3439.942,662,647
11/20/201421.8522.0321.7122.0023,125
11/19/201438.5539.1038.1038.661,795,587
11/19/201422.2022.2021.9122.0022,742
11/18/201438.4038.5938.0038.321,863,690
11/18/201422.3522.3722.1022.2523,136
11/17/201438.5038.7038.1138.502,134,184
11/17/201422.8022.8022.3122.3120,715
11/14/201437.1838.7537.0538.503,415,829
11/14/201422.7322.8022.4522.7321,912
11/13/201437.7138.0737.6037.851,601,247
11/13/201422.5222.7522.2322.7218,824
11/12/201437.5038.2036.9737.812,866,182
11/12/201423.1323.1322.3022.4959,082
11/11/201438.2238.4837.2337.552,143,141
11/11/201422.5023.5222.3523.2945,413
11/10/201437.5038.3937.5038.142,619,973
11/10/201422.7423.2522.0222.3584,309
11/7/201440.0040.2837.3437.505,790,572
11/7/201422.1423.4620.0023.31162,222
11/6/201440.0340.8639.4439.994,016,293
11/6/201422.0022.0821.9121.9315,453
11/5/201444.0144.2639.6039.788,204,977
11/5/201422.1822.2021.8121.9825,336
11/4/201447.9348.7044.0344.2612,885,066
11/4/201422.1822.2421.7922.1327,371
11/3/201453.1056.7453.0055.908,121,968
11/3/201422.2022.2021.8022.0714,222
10/31/201451.0252.9550.9852.462,182,398
10/31/201421.9022.1321.9022.0324,280
10/30/201450.1450.7549.4750.561,000,277
10/30/201421.8221.9021.6721.8417,174
10/29/201450.0050.8349.1749.941,405,710
10/29/201422.1122.1221.8121.9214,312
10/28/201450.3950.5048.6449.571,950,187
10/28/201421.9322.1221.8522.008,181
10/27/201451.5451.6049.8750.001,379,692
10/27/201421.8022.2521.8021.959,533
10/24/201450.9552.5650.6351.601,266,277
10/24/201421.9322.2021.9222.0314,558
10/23/201450.5051.4149.6251.231,192,066
10/23/201422.1022.2921.8021.8721,157
10/22/201452.3152.4049.5449.542,416,811
10/22/201422.3622.4621.9021.9813,167
10/21/201447.3553.2147.3052.812,858,346
10/21/201421.5522.4921.5522.0016,827
10/20/201446.3947.1145.0347.111,451,135
10/20/201422.4622.4621.5021.8419,354
10/17/201447.5548.2945.3245.431,142,749
10/17/201422.2522.8322.1422.3635,176
10/16/201446.4948.2046.4946.881,052,309
10/16/201419.9022.2419.9021.7738,774
10/15/201447.0348.3545.0547.991,546,797
10/15/201420.2220.7119.8020.0090,738
10/14/201444.3847.9543.8147.952,616,218
10/14/201419.8020.5119.4920.2527,754
10/13/201446.3447.1043.6043.811,442,756
10/10/201443.3046.5043.3046.443,328,706
10/10/201420.2520.4520.0020.0020,878
10/9/201445.3945.4643.4843.841,498,913
10/9/201420.0220.7820.0220.2222,228
10/8/201445.2446.0043.2045.112,137,568
10/8/201419.7520.0319.1019.7823,418
10/7/201446.7148.0245.0545.684,118,701
10/7/201420.0020.2419.7720.0027,757
10/6/201445.4049.0445.1147.303,653,286
10/6/201420.2920.8519.7320.1036,519
10/3/201443.9945.0843.7644.613,324,918
10/3/201420.5020.8920.3020.8914,537
10/2/201443.3643.9142.7743.691,174,613
10/2/201420.6320.9120.4020.65413,385
10/1/201443.7444.2343.3843.631,138,968
10/1/201420.9121.0020.5520.5513,278
9/30/201443.0043.9842.1643.751,916,071
9/30/201421.0021.2620.9921.0311,197
9/29/201443.6443.9642.9142.99680,143
9/29/201421.4321.6421.1021.126,234
9/26/201443.6043.9842.6743.801,026,495
9/26/201421.4021.6321.2321.5725,666
9/25/201444.5544.7843.5143.521,143,764
9/25/201421.3521.5821.2921.3511,155
9/24/201444.0845.2543.5044.501,821,626
9/24/201421.2321.3921.2221.2911,291
9/23/201441.2144.9940.7544.095,154,179
9/23/201421.1621.4820.8521.2938,609
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center