Herbalife Ltd $55.27

up +0.44


16/4/2014 04:15 PM  |  NYSE : HLF  
Industries : Consumer Non-durables / Personal Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLF historical data

Date Open High Low Close Volume
4/15/201454.0056.1351.3854.834,577,150
4/14/201452.7656.5652.5353.756,214,700
4/11/201459.3961.3051.1951.488,832,940
4/10/201459.8760.4959.1359.842,327,350
4/9/201458.1259.9858.0059.882,499,040
4/8/201457.5057.8755.7057.811,378,700
4/7/201457.2557.9056.2457.171,020,190
4/4/201458.7659.0057.1057.151,608,690
4/3/201458.9459.8057.8358.831,597,530
4/2/201458.4958.8857.6458.812,017,080
4/1/201457.7458.3556.7058.201,904,710
3/31/201455.9958.1855.8457.272,499,200
3/28/201454.5556.4054.5155.651,853,580
3/27/201453.7155.8953.0154.442,216,440
3/26/201453.8254.5053.1053.401,718,190
3/25/201453.3453.6952.1553.511,973,650
3/24/201452.7553.8951.7252.865,302,830
3/21/201450.2550.3549.3549.544,068,130
3/20/201453.0953.2950.3050.793,869,030
3/19/201452.9054.3452.1652.722,485,410
3/18/201453.5054.7352.3552.874,831,500
3/17/201458.0359.9053.3253.506,437,870
3/14/201457.7558.9957.1358.044,769,310
3/13/201459.9460.1557.0557.316,922,720
3/12/201466.2069.4154.5960.5715,988,000
3/11/201466.2966.9963.9065.393,117,020
3/10/201464.7566.5064.5066.162,291,090
3/7/201466.3566.4364.2064.741,535,970
3/6/201467.0067.2365.8565.921,321,640
3/5/201465.9566.6665.8966.271,145,770
3/4/201465.5466.3065.0165.881,703,050
3/3/201465.5666.2164.3565.002,130,980
2/28/201466.8267.4566.0066.601,272,270
2/27/201466.8467.5666.5167.281,747,640
2/26/201468.4468.6366.0166.622,602,120
2/25/201467.0069.2966.7668.352,187,170
2/24/201466.5067.3566.2567.011,869,120
2/21/201466.9967.7366.1466.721,941,210
2/20/201466.1368.0866.0166.942,292,950
2/19/201470.0870.0865.6066.185,136,480
2/18/201467.0069.1866.7168.934,495,800
2/14/201466.9067.2365.7466.391,683,840
2/13/201465.1567.1964.8566.901,767,260
2/12/201466.1666.9065.2465.591,696,940
2/11/201466.5067.6565.1566.193,312,850
2/10/201467.7268.0066.7667.232,710,800
2/7/201467.9968.2866.3167.372,325,530
2/6/201467.9668.8767.1667.832,734,370
2/5/201467.2668.3164.0167.904,211,530
2/4/201469.9871.1865.3267.276,444,370
2/3/201464.3769.0262.1369.028,891,610
1/31/201463.9664.9863.1364.372,261,610
1/30/201464.3666.9761.9564.772,858,560
1/29/201461.6462.8861.1162.823,679,670
1/28/201464.2265.7360.3162.545,972,040
1/27/201460.5766.8059.5064.066,025,160
1/24/201465.3165.6159.0960.068,960,710
1/23/201473.1873.8962.3365.9215,764,100
1/22/201473.1974.8273.0073.532,121,550
1/21/201471.5373.0970.8272.942,518,650
1/17/201472.1774.0068.2370.206,061,670
1/16/201475.4576.3068.1571.6312,683,500
1/15/201480.4980.7477.2579.382,770,430
1/14/201479.8980.8879.3180.791,239,800
1/13/201481.8082.7579.3679.842,653,150
1/10/201481.5182.4980.9281.812,681,180
1/9/201482.3582.3580.1181.502,971,460
1/8/201480.0083.5179.6981.323,284,850
1/7/201477.4180.7077.2279.664,459,580
1/6/201477.0577.8876.1077.341,890,860
1/3/201478.5378.9975.4277.097,459,670
1/2/201478.6580.8878.2679.831,872,350
12/31/201377.9578.9477.6678.701,003,920
12/30/201378.2578.4076.7777.92994,323
12/27/201379.5879.9278.1278.281,114,400
12/26/201378.5579.5577.8278.771,407,250
12/24/201380.3380.6478.5078.551,711,960
12/23/201381.2681.4980.1680.811,612,200
12/20/201379.3881.7579.3880.613,489,680
12/19/201378.4879.9578.1279.584,045,020
12/18/201375.9878.3875.0178.003,209,680
12/17/201376.0078.5074.6275.7610,563,800
12/16/201368.5077.2967.9274.837,246,190
12/13/201368.8169.2868.0668.381,747,280
12/12/201369.8570.2368.3068.601,714,640
12/11/201372.9073.0869.3669.672,310,300
12/10/201372.5873.3071.5272.783,064,420
12/9/201373.0074.0272.5572.781,732,650
12/6/201376.8676.9571.5472.865,480,800
12/5/201375.9377.3974.0076.434,708,060
12/4/201376.2576.2574.9475.932,667,300
12/3/201372.0876.8371.3876.654,770,840
12/2/201369.6872.1569.2471.851,714,810
11/29/201369.9370.2569.1369.68625,072
11/27/201369.7870.6069.4669.681,208,310
11/26/201370.8371.0069.3069.302,151,800
11/25/201371.6171.9570.1170.551,446,560
11/22/201367.6473.1866.7671.654,835,310
11/21/201370.6171.2967.7568.422,847,930
11/20/201367.2871.3566.8570.244,934,570
Trading Center