$68.01 +1.01 (%) Herbalife Ltd - New York Stock Exchange, Inc.

Jul. 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
7/29/201666.4168.7566.4168.011,527,051
7/29/201619.2220.1319.0720.0256,854
7/28/201667.1167.3266.3967.001,238,736
7/28/201619.2919.2918.8519.0736,923
7/27/201667.4567.9566.6767.091,242,763
7/27/201619.7919.8018.6418.9367,632
7/26/201667.1067.4566.7967.34760,146
7/26/201619.6619.7819.5319.7522,303
7/25/201666.2767.5866.0067.001,834,142
7/25/201619.5319.6319.3919.5621,809
7/22/201664.1266.1664.0066.131,561,378
7/22/201619.4719.6519.4019.4338,096
7/21/201664.5665.5664.1864.441,846,006
7/21/201619.0019.7819.0019.5057,570
7/20/201664.5865.4364.0365.003,283,463
7/20/201619.2819.2818.9519.0095,391
7/19/201664.5065.0163.7064.582,916,634
7/19/201619.2019.3519.1419.2547,993
7/18/201666.0066.0062.5664.789,790,455
7/18/201619.0119.3918.9519.2050,143
7/15/201666.3172.2264.0065.2535,318,602
7/15/201619.0619.3418.9018.9931,491
7/14/201659.7360.9958.8359.361,991,584
7/14/201619.3419.3419.0519.0953,188
7/13/201662.3662.3659.2059.411,032,535
7/13/201619.2819.4419.0419.38117,474
7/12/201661.4262.4261.2861.871,002,491
7/12/201619.0519.2818.8719.2886,154
7/11/201661.1861.7260.9860.98827,249
7/11/201619.0919.4318.9919.0042,518
7/8/201660.5361.6760.1561.04780,934
7/8/201619.1519.1519.0019.0548,398
7/7/201660.4261.7559.7560.13846,475
7/7/201619.0919.0918.8818.9931,092
7/6/201657.8760.8657.5760.422,360,059
7/6/201618.9119.2118.6019.1095,525
7/5/201658.5658.5957.0558.25945,676
7/5/201618.9519.2518.6618.7024,063
7/4/201619.0019.3018.9019.0028,667
7/1/201658.7459.1058.2258.751,042,928
6/30/201658.3258.7557.6258.531,346,251
6/30/201618.6018.9918.6018.8548,663
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center