$58.30 +2.33 (%) Herbalife Ltd - New York Stock Exchange, Inc.

Jun. 29, 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
6/29/201656.3958.4256.3958.302,932,226
6/29/201618.8318.9018.4518.75122,044
6/28/201654.4856.0054.3255.971,438,102
6/28/201618.2018.8518.2018.8525,837
6/27/201657.4157.4954.0054.041,436,832
6/27/201618.1318.3917.9818.1266,481
6/24/201660.3460.7657.4157.501,657,187
6/24/201618.5318.9617.9718.0942,130
6/23/201659.6562.3659.5062.331,184,210
6/23/201618.8819.0018.8018.97113,544
6/22/201659.3759.7158.8759.17600,227
6/22/201618.8519.3618.6918.83276,301
6/21/201660.0460.1559.1659.32895,046
6/21/201618.7118.8518.6618.8429,522
6/20/201659.5061.0759.1159.81838,718
6/20/201618.6418.8018.5018.7555,075
6/17/201659.6560.2358.7558.97882,761
6/17/201618.6018.7018.4918.6641,578
6/16/201659.1459.8159.1259.76575,591
6/16/201618.4718.6618.4718.5239,698
6/15/201659.4559.7259.0459.221,204,056
6/15/201618.5018.7018.5018.6237,544
6/14/201660.4260.4258.7159.041,160,795
6/14/201618.8318.8518.4918.5647,403
6/13/201661.4761.8660.5860.62689,140
6/13/201618.5418.9018.4518.7477,034
6/10/201661.9662.3661.7061.89930,942
6/10/201618.0218.4817.9018.4658,681
6/9/201661.7162.6061.0662.441,023,536
6/9/201618.3118.4318.0718.2143,387
6/8/201662.0862.8561.6061.70784,116
6/8/201618.4818.5518.2718.4040,260
6/7/201660.9062.4660.9061.771,280,945
6/7/201618.9218.9218.1518.37127,750
6/6/201659.8961.3659.8761.281,234,988
6/6/201618.9319.0518.7818.9262,447
6/3/201659.3360.0859.2259.77747,587
6/3/201618.9119.3018.8118.89178,716
6/2/201659.3359.8058.8759.63889,761
6/2/201618.8019.0718.7918.93178,123
6/1/201657.8659.2257.6059.21954,612
6/1/201619.0419.0418.6418.8747,910
5/31/201659.4159.4357.6057.89862,952
5/31/201619.5619.5619.1419.1565,934
5/30/201619.6219.7019.1019.2839,910
5/27/201659.8260.2959.0059.14856,815
5/27/201619.0519.9618.9819.7357,446
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
  • Showing 1-100 of 2,515 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center