$59.73 0.00 (%) Herbalife Ltd - New York Stock Exchange, Inc.

Apr. 28, 2016 | 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
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
3/16/201615.1615.2514.9715.0427,434
3/15/201656.7658.4156.5157.691,878,598
3/15/201615.7415.7415.0815.1532,392
3/14/201656.6058.0056.3457.101,148,496
3/14/201615.6815.9415.5915.7573,391
3/11/201656.0057.4855.7057.024,760,982
3/11/201615.1315.8014.9615.6758,971
3/10/201655.4256.1754.8155.71712,318
3/10/201614.9815.2514.8314.9965,999
3/9/201654.9855.1953.8155.07910,159
3/9/201615.0215.2514.9214.9734,357
3/8/201655.3455.6954.2854.641,649,514
3/8/201615.0415.0814.6014.9167,317
3/7/201655.0556.2055.0055.511,550,392
3/7/201614.1915.2614.1915.03130,442
3/4/201652.7555.4852.5055.392,927,013
3/4/201613.7014.3213.5614.1191,315
3/3/201653.4353.4951.5052.426,408,209
3/3/201613.8113.8413.5013.6299,870
3/2/201656.1756.8755.3756.385,805,769
3/2/201613.5713.5713.1813.5356,221
3/1/201654.8056.6754.5256.172,861,849
3/1/201613.5813.7513.3813.4370,728
2/29/201655.2255.7453.7354.753,745,849
2/29/201613.3313.5413.2013.5385,207
2/26/201651.9458.2051.9455.158,301,245
2/26/201612.9513.3212.8013.06108,718
2/25/201646.1046.5545.1545.761,741,429
2/25/201612.5613.0512.4012.8385,108
2/24/201645.6246.4244.3646.211,148,753
2/24/201612.6112.6112.4412.4860,846
2/23/201647.7348.1345.9046.112,072,484
2/23/201612.7312.7312.4412.5373,024
2/22/201647.9648.5247.5047.781,835,512
2/22/201612.2012.6512.1812.43143,660
2/19/201647.5248.2546.7247.751,543,691
2/19/201612.6912.7012.0812.1890,376
2/18/201646.3747.8345.8547.75931,090
2/18/201613.1913.3012.8512.8554,518
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center