$37.96 +0.06 (%) Herbalife Ltd - NYSE

Dec. 19, 2014 | 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
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
11/17/201422.8022.8022.3122.3120,715
11/14/201437.1838.7537.0538.503,415,829
11/14/201422.7322.8022.4522.7321,912
11/13/201437.7138.0737.6037.851,601,247
11/13/201422.5222.7522.2322.7218,824
11/12/201437.5038.2036.9737.812,866,182
11/12/201423.1323.1322.3022.4959,082
11/11/201438.2238.4837.2337.552,143,141
11/11/201422.5023.5222.3523.2945,413
11/10/201437.5038.3937.5038.142,619,973
11/10/201422.7423.2522.0222.3584,309
11/7/201440.0040.2837.3437.505,790,572
11/7/201422.1423.4620.0023.31162,222
11/6/201440.0340.8639.4439.994,016,293
11/6/201422.0022.0821.9121.9315,453
11/5/201444.0144.2639.6039.788,204,977
11/5/201422.1822.2021.8121.9825,336
11/4/201447.9348.7044.0344.2612,885,066
11/4/201422.1822.2421.7922.1327,371
11/3/201453.1056.7453.0055.908,121,968
11/3/201422.2022.2021.8022.0714,222
10/31/201451.0252.9550.9852.462,182,398
10/31/201421.9022.1321.9022.0324,280
10/30/201450.1450.7549.4750.561,000,277
10/30/201421.8221.9021.6721.8417,174
10/29/201450.0050.8349.1749.941,405,710
10/29/201422.1122.1221.8121.9214,312
10/28/201450.3950.5048.6449.571,950,187
10/28/201421.9322.1221.8522.008,181
10/27/201451.5451.6049.8750.001,379,692
10/27/201421.8022.2521.8021.959,533
10/24/201450.9552.5650.6351.601,266,277
10/24/201421.9322.2021.9222.0314,558
10/23/201450.5051.4149.6251.231,192,066
10/23/201422.1022.2921.8021.8721,157
10/22/201452.3152.4049.5449.542,416,811
10/22/201422.3622.4621.9021.9813,167
10/21/201447.3553.2147.3052.812,858,346
10/21/201421.5522.4921.5522.0016,827
10/20/201446.3947.1145.0347.111,451,135
10/20/201422.4622.4621.5021.8419,354
10/17/201447.5548.2945.3245.431,142,749
10/17/201422.2522.8322.1422.3635,176
10/16/201446.4948.2046.4946.881,052,309
10/16/201419.9022.2419.9021.7738,774
10/15/201447.0348.3545.0547.991,546,797
10/15/201420.2220.7119.8020.0090,738
10/14/201444.3847.9543.8147.952,616,218
10/14/201419.8020.5119.4920.2527,754
10/13/201446.3447.1043.6043.811,442,756
10/10/201443.3046.5043.3046.443,328,706
10/10/201420.2520.4520.0020.0020,878
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center