$57.33 -0.30 (%) Herbalife Ltd - NYSE

Aug. 28, 2015 | 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
8/28/201557.4857.9056.8757.33505,781
8/28/201517.0117.1516.9416.9718,270
8/27/201554.0458.3454.0457.631,481,973
8/27/201516.7517.2616.7517.0638,262
8/26/201554.9554.9952.1953.331,147,499
8/26/201517.2417.3016.5916.5930,090
8/25/201555.5656.6953.9253.961,891,234
8/25/201517.6017.6616.5816.9684,829
8/24/201554.4154.9953.3454.201,602,061
8/24/201516.2617.6015.6317.2763,775
8/21/201556.8057.6256.3356.811,488,368
8/21/201517.9818.2017.6717.6932,260
8/20/201558.2158.5057.5057.561,079,292
8/20/201518.5918.6217.8418.3842,784
8/19/201558.7859.3958.0058.251,434,435
8/19/201518.9418.9418.1718.7150,762
8/18/201559.5159.5158.6859.08562,371
8/18/201518.7718.9018.4918.8030,601
8/17/201559.3260.2159.0159.51669,450
8/17/201518.8819.2418.8618.8638,538
8/14/201559.8460.2659.1659.43677,379
8/14/201518.3819.0018.3719.0047,344
8/13/201559.8460.7059.4060.10692,273
8/13/201517.9218.3917.9218.2967,145
8/12/201559.1360.5959.0060.301,446,028
8/12/201518.0918.0917.6518.0047,020
8/11/201560.2561.0058.4859.701,678,915
8/11/201517.8018.1017.5118.0798,540
8/10/201559.8461.9559.5560.772,065,317
8/10/201518.1018.1017.5017.82294,514
8/7/201557.6161.1957.3359.685,099,157
8/7/201518.5319.0017.3718.0587,377
8/6/201553.4159.4753.4157.566,658,098
8/6/201519.9519.9518.4118.52180,542
8/5/201550.5651.7349.0049.102,076,249
8/5/201524.4524.5719.3319.39273,137
8/4/201549.9550.5049.3550.30991,515
8/4/201524.3824.4023.9124.2033,446
8/3/201550.4050.8849.3049.791,577,669
7/31/201551.4151.7050.3750.491,454,605
7/31/201523.4023.9923.4023.8511,840
7/30/201551.6952.1450.8651.071,234,006
7/30/201522.8723.7622.8723.6310,719
7/29/201550.5754.1150.2951.892,120,172
7/29/201522.5023.3522.5023.3214,604
7/28/201548.6350.8948.4750.57910,276
7/28/201522.7122.7122.1222.529,200
7/27/201548.5648.6847.1748.361,725,910
7/27/201523.3723.3721.8822.5525,950
7/24/201551.6151.6148.7348.971,231,390
7/24/201523.5523.7622.6823.1519,842
7/23/201551.3851.5950.5951.37724,513
7/23/201524.2624.2823.7923.797,981
7/22/201551.3451.4550.8651.05810,495
7/22/201523.9624.3623.9624.2514,306
7/21/201552.3853.2450.8951.39947,042
7/21/201524.7124.9924.2224.3551,892
7/20/201553.9854.0552.0252.13823,854
7/20/201524.1824.7524.0024.7142,788
7/17/201553.5153.8953.0353.89925,369
7/17/201523.9524.0523.8924.0130,999
7/16/201552.8954.2352.7753.581,351,251
7/16/201523.7923.9923.7923.9610,199
7/15/201553.4453.4552.2752.74570,990
7/15/201523.4923.7423.4023.7413,560
7/14/201553.0453.5152.7753.16673,735
7/14/201523.4423.4823.3523.4410,898
7/13/201551.9953.6151.5253.17955,629
7/13/201523.3723.4923.1023.3515,688
7/10/201551.1951.9250.7451.41819,358
7/10/201523.5623.5622.9522.978,724
7/9/201550.4951.4550.0550.241,210,494
7/9/201523.4923.4922.3023.3521,799
7/8/201552.3552.3550.1750.301,480,844
7/8/201523.1523.2223.0023.1723,281
7/7/201553.9253.9251.0652.543,320,274
7/7/201523.4123.4222.6123.2011,749
7/6/201555.2155.6653.3953.583,345,912
7/6/201522.8523.4122.6723.4136,498
7/3/201522.7922.9222.7422.857,996
7/2/201555.5455.8555.3555.65940,885
7/2/201522.7423.0122.7023.0112,467
7/1/201555.3555.7055.1355.54933,536
6/30/201554.7255.5354.5755.091,195,089
6/30/201522.6522.7622.4922.657,440
6/29/201553.5254.9853.0854.41928,889
6/29/201522.6223.0022.2922.7114,907
6/26/201554.5854.7453.5153.752,069,483
6/26/201523.0523.1022.5722.8715,625
6/25/201554.3755.8654.1155.052,447,405
6/25/201522.9023.2022.8723.0517,334
6/24/201553.8054.1253.6653.981,311,306
6/24/201523.1623.1622.5522.8718,403
6/23/201553.8354.7053.6153.84913,125
6/23/201522.2523.1022.2523.1038,382
6/22/201554.0854.2253.8453.96546,570
6/22/201521.7022.3021.7022.2214,852
6/19/201553.9954.7953.6153.751,704,033
6/19/201521.4821.6021.3821.4615,678
6/18/201554.2554.3753.6253.631,227,337
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!