$31.23 -0.01 (%) Herbalife Ltd - NYSE

Jan. 30, 2015 | 09:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLF historical data

Date Open High Low Close Volume
1/29/201530.7531.3030.5031.24945,290
1/29/201520.5622.7020.5622.01185,766
1/28/201531.8031.8030.6130.751,185,176
1/28/201521.0021.3019.9620.3093,053
1/27/201530.6531.8030.5031.38925,021
1/27/201519.7720.9219.7720.92159,076
1/26/201530.9631.4530.2931.051,151,565
1/26/201520.2620.4919.7219.7567,562
1/23/201531.2532.7030.5030.542,671,774
1/23/201520.3720.9420.2520.2563,269
1/22/201530.5431.3530.1331.331,336,277
1/22/201520.6720.9520.3220.3664,299
1/21/201529.6730.7129.5930.261,982,670
1/21/201521.2121.6020.4220.4353,452
1/20/201531.2231.4829.2729.702,281,335
1/20/201522.0022.0120.6021.2136,497
1/19/201522.0422.1021.6021.9018,425
1/16/201530.7731.6430.6031.247,109,837
1/16/201522.4722.4721.3421.9622,522
1/15/201531.2431.8030.7530.77765,041
1/15/201522.2222.3321.9122.3014,447
1/14/201531.3231.4630.6131.011,173,957
1/14/201522.5022.7522.2522.256,053
1/13/201532.0033.2131.2631.691,182,448
1/13/201522.4123.0022.4122.8013,133
1/12/201533.0433.6632.5032.731,606,389
1/12/201522.5622.6722.4622.5019,308
1/9/201534.0034.0031.7033.322,883,853
1/9/201522.1022.7521.9022.67271,294
1/8/201532.0034.3031.8034.253,531,174
1/8/201522.1522.6822.0122.0814,953
1/7/201529.8732.2527.6031.726,412,206
1/7/201522.1922.4622.0522.186,383
1/6/201533.0133.0229.4330.426,573,119
1/6/201522.3722.3822.0022.0015,322
1/5/201536.5036.9832.3333.003,990,984
1/5/201522.4222.6522.1222.2550,516
1/2/201537.8338.1837.1037.58941,387
1/2/201522.8422.9022.7022.706,075
12/31/201438.0538.3937.1037.701,469,445
12/31/201422.7923.0022.6422.6614,196
12/30/201438.4038.9337.9738.04860,066
12/30/201422.7922.8322.7522.755,413
12/29/201438.5939.2038.1338.52975,021
12/29/201422.8422.9722.6722.709,700
12/26/201438.1639.0037.8738.42679,990
12/24/201437.8038.0837.5037.98323,774
12/24/201422.8223.0022.7223.006,064
12/23/201437.5638.0737.4537.781,272,416
12/23/201422.9923.0022.7023.0011,248
12/22/201438.1438.1637.2537.481,059,963
12/22/201422.7123.0022.6622.9918,502
12/19/201437.9338.9037.8137.962,462,279
12/19/201421.7123.0021.7022.37236,758
12/18/201438.3638.7037.7637.90875,574
12/18/201421.4021.7421.2321.4118,703
12/17/201437.3738.1635.4537.741,940,039
12/17/201421.2621.3921.2121.397,144
12/16/201437.0038.3336.7537.361,573,102
12/16/201421.2521.6821.2221.4096,328
12/15/201439.1439.2937.1037.161,217,301
12/15/201421.3521.5521.2021.2714,785
12/12/201440.2040.7238.6838.791,296,376
12/12/201422.3122.3320.8621.3375,445
12/11/201440.3841.2540.3540.71969,254
12/11/201421.8922.5021.8922.3054,555
12/10/201441.5942.1040.3340.401,668,954
12/10/201422.0522.0521.7421.8917,241
12/9/201441.5042.5941.1541.931,355,493
12/9/201421.8022.1521.7322.1121,145
12/8/201442.5742.6541.6541.971,468,155
12/8/201421.4922.0121.4921.9120,463
12/5/201443.0043.0042.1942.611,776,078
12/5/201421.2321.5721.0021.4930,981
12/4/201441.8242.8541.7542.851,603,166
12/4/201421.1021.2820.9921.1933,556
12/3/201442.3742.6841.7942.081,554,365
12/3/201421.3821.4421.0121.0820,552
12/2/201441.7343.1441.6342.381,704,998
12/2/201421.4021.5621.1721.3845,503
12/1/201442.5942.9041.6041.712,458,328
12/1/201421.7321.7321.0421.5026,018
11/28/201443.4243.6743.0043.251,804,813
11/28/201421.0921.6321.0921.4615,318
11/27/201421.2321.4821.0021.087,140
11/26/201442.0044.1142.0043.393,722,839
11/26/201421.5021.5920.9121.5923,341
11/25/201441.0742.1641.0741.992,839,085
11/25/201421.5221.5420.7521.54194,704
11/24/201440.8641.3740.0041.071,648,531
11/24/201421.3221.5921.0821.5221,754
11/21/201440.0141.8040.0140.852,529,149
11/21/201422.0122.0121.1621.5427,881
11/20/201438.4539.9638.3439.942,662,647
11/20/201421.8522.0321.7122.0023,125
11/19/201438.5539.1038.1038.661,795,587
11/19/201422.2022.2021.9122.0022,742
11/18/201438.4038.5938.0038.321,863,690
11/18/201422.3522.3722.1022.2523,136
11/17/201438.5038.7038.1138.502,134,184
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center