$43.99 +0.57 (%) Herbalife Ltd - NYSE

Feb. 9, 2016 | 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
2/9/201642.7844.7042.5243.992,403,511
2/9/201614.7614.7614.2714.5915,587
2/8/201644.6744.6842.5843.422,126,776
2/8/201614.6014.8214.1414.7966,747
2/5/201646.5446.7044.9745.011,853,064
2/5/201614.8014.9514.6414.6421,843
2/4/201646.3146.9345.5246.54700,889
2/4/201614.8914.9514.7214.8041,699
2/3/201647.5847.5845.6046.391,375,846
2/3/201614.6514.9514.6314.8042,217
2/2/201647.6048.0546.9247.331,263,368
2/2/201614.8815.0514.3714.44668,437
2/1/201647.7548.2546.2147.862,353,164
2/1/201615.3515.4414.8614.8626,989
1/29/201645.5146.6445.3446.211,683,266
1/29/201614.9715.4914.9715.3729,230
1/28/201645.4845.9845.0345.241,163,161
1/28/201614.7614.9614.4714.9132,562
1/27/201646.0446.2645.1745.191,039,312
1/27/201615.0115.0114.5114.5539,751
1/26/201645.6846.2245.0646.051,169,139
1/26/201615.5315.5315.0615.0634,886
1/25/201646.1446.3045.2245.252,842,313
1/25/201615.7215.7215.4115.456,602
1/22/201646.8847.0046.0046.211,283,474
1/22/201616.0516.0515.3615.5950,506
1/21/201646.0946.5645.6246.102,090,285
1/21/201615.7016.0715.3915.9036,305
1/20/201646.0146.5344.4346.141,631,375
1/20/201614.5015.6014.1015.5876,677
1/19/201648.9649.0845.8646.461,656,131
1/19/201614.6914.8914.6514.6992,206
1/18/201614.9515.1414.6814.6820,720
1/15/201648.7749.0047.3548.502,447,555
1/15/201615.2015.3814.7214.9651,288
1/14/201650.1450.5448.7149.562,624,050
1/14/201615.1015.4514.6515.4020,671
1/13/201651.1151.4149.5350.152,017,481
1/13/201615.5115.8414.5715.0945,561
1/12/201650.5051.4050.2750.901,265,395
1/12/201615.2215.3214.9015.27294,521
1/11/201650.6450.9849.7250.312,055,667
1/11/201615.3315.4814.9615.0933,927
1/8/201650.9051.7050.1750.371,491,869
1/8/201615.9315.9315.3515.3827,359
1/7/201650.9751.7949.3950.752,115,989
1/7/201615.5115.9915.3015.8424,199
1/6/201653.5253.7451.6051.865,693,341
1/6/201616.1816.1815.1015.3530,830
1/5/201654.9855.2953.8154.003,424,812
1/5/201615.9916.1315.6015.9116,088
1/4/201653.5054.9352.7254.931,234,533
1/4/201615.5015.9815.3915.9721,741
12/31/201553.7854.1653.3553.62636,509
12/31/201515.7415.7515.4515.5512,612
12/30/201554.7855.3353.8353.86680,846
12/30/201515.3115.8315.2115.7323,436
12/29/201554.8455.4054.2655.15580,354
12/29/201515.2615.4514.9115.3840,394
12/28/201555.0055.7154.5154.77512,219
12/24/201555.0655.7055.0655.36281,104
12/24/201515.4315.5615.0015.1519,552
12/23/201554.8455.4454.7455.23722,433
12/23/201515.9116.2415.5015.5940,028
12/22/201554.6054.8854.0354.78696,886
12/22/201516.4916.4915.8616.0071,091
12/21/201554.2855.1254.1154.39607,892
12/21/201515.4116.4615.4116.4648,321
12/18/201554.2054.9054.0954.41762,338
12/18/201515.4615.6815.1715.4422,205
12/17/201554.7355.0654.1054.20903,030
12/17/201515.8315.9015.2715.5024,345
12/16/201553.6654.6553.1354.57718,800
12/16/201515.5515.8515.2815.7876,225
12/15/201554.0754.4053.6553.67845,439
12/15/201514.3015.4314.3015.1853,315
12/14/201554.0554.7552.9154.14737,604
12/14/201514.7014.7114.1014.3022,504
12/11/201554.9555.3853.5554.111,015,445
12/11/201515.2715.2714.5914.7232,926
12/10/201555.4455.6354.9555.37484,479
12/10/201514.9415.6014.6015.2180,421
12/9/201555.8556.8455.3255.45570,072
12/9/201513.8015.0413.8014.860
12/8/201555.3755.9554.6155.80703,554
12/8/201514.0614.0613.5013.8929,489
12/7/201555.9556.9255.2955.60622,680
12/7/201514.3414.4014.0114.2022,205
12/4/201556.6656.9155.8456.24762,665
12/4/201514.3314.6214.1214.340
12/3/201557.4557.5056.0656.49649,045
12/3/201514.2014.5014.0414.430
12/2/201558.2058.3356.6656.97879,716
12/2/201514.7114.9314.0314.0343,303
12/1/201557.9058.3557.4757.81880,492
12/1/201515.1215.2014.6114.7455,762
11/30/201557.9858.8157.1257.73997,733
11/30/201515.0815.0814.8015.0746,414
11/27/201558.1558.8257.7557.98387,799
11/27/201514.8715.0114.8614.8818,845
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center