$50.37 -0.48 (%) Herbalife Ltd - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201650.7351.0250.1250.37913,920
12/9/201618.6218.7618.4618.6373,544
12/8/201649.4551.0749.2550.851,310,894
12/8/201618.5218.7518.3318.6461,905
12/7/201648.3949.8347.7049.451,791,130
12/7/201618.8519.1418.5618.8461,942
12/6/201648.6248.9047.6648.431,355,189
12/6/201619.4919.5418.8918.9174,617
12/5/201648.1548.8347.8948.681,258,168
12/5/201618.9919.6318.8519.4941,105
12/2/201648.3348.6847.6247.991,176,576
12/2/201619.3419.3418.9019.0062,129
12/1/201649.1149.6147.9648.231,863,730
12/1/201620.0020.0019.1619.3239,632
11/30/201649.6449.8848.6849.031,033,480
11/30/201620.0020.2019.7519.9957,205
11/29/201649.4549.9448.8349.251,037,185
11/29/201620.3420.6919.9520.0133,642
11/28/201651.2451.2449.4049.461,634,916
11/28/201620.2820.8020.2520.6529,842
11/25/201651.1051.2550.5351.19293,117
11/25/201620.6520.6619.9020.2349,786
11/24/201620.8420.8720.4520.6620,565
11/23/201651.5651.7450.5350.87815,171
11/23/201620.4320.7820.4020.6328,521
11/22/201652.3252.6951.0351.56871,096
11/22/201620.3820.7620.3020.4744,397
11/21/201651.2752.7950.9852.131,673,678
11/21/201620.0020.6520.0020.3840,892
11/18/201652.3852.4550.7450.861,302,858
11/18/201620.3820.4019.8019.9476,244
11/17/201652.3853.2651.9652.29780,704
11/17/201619.9720.5319.9620.3292,858
11/16/201652.0252.7051.7652.151,076,442
11/16/201619.5719.8619.3219.7765,774
11/15/201653.1853.1851.9652.091,057,546
11/15/201618.9219.5618.6119.25126,089
11/14/201653.6753.7152.5652.781,026,005
11/14/201619.9519.9519.0019.00133,155
11/11/201653.3453.8352.6753.421,547,690
11/11/201619.5019.9319.3919.6572,643
11/10/201655.3355.7353.2053.341,971,246
11/10/201622.7522.7519.2519.54186,604
11/9/201655.0156.4655.0155.221,650,298
11/9/201626.9527.6221.0022.69157,654
11/8/201654.9555.7554.4255.171,743,568
11/8/201626.6427.6226.3927.2248,434
11/7/201655.5155.6554.3455.001,765,885
11/7/201625.4226.7325.4226.4643,560
11/4/201656.7557.0054.4954.962,610,166
11/4/201625.3425.8825.3425.5919,028
11/3/201655.4556.1753.5356.084,390,019
11/3/201625.1425.7525.1425.5531,634
11/2/201657.2557.2551.8855.4610,207,372
11/2/201625.0025.4124.4425.2548,176
11/1/201660.5360.7258.2259.121,902,368
11/1/201624.5825.1024.5825.0037,063
10/31/201660.2860.7960.1160.68840,031
10/31/201624.1224.6023.8324.5717,923
10/28/201660.0060.5759.6960.22404,053
10/28/201623.9524.4323.8624.1261,026
10/27/201660.4260.4259.7859.941,551,238
10/27/201624.2024.2523.9023.9430,408
10/26/201660.0060.3759.7059.90939,457
10/26/201623.9824.9023.5023.9641,899
10/25/201660.7761.6259.7559.961,387,657
10/25/201624.2524.2523.9224.0329,504
10/24/201662.7563.6760.4761.102,562,625
10/24/201624.2824.4824.1324.3220,280
10/21/201662.0962.9561.8062.59663,426
10/21/201624.3925.2524.1524.2896,314
10/20/201662.0163.0861.6662.60505,265
10/20/201624.3124.6424.1024.4031,161
10/19/201662.3362.5061.9762.10670,919
10/19/201624.5924.8624.4024.4324,268
10/18/201661.6762.6061.6762.03790,529
10/18/201624.6824.9224.4324.5448,260
10/17/201661.6761.9460.7461.23981,097
10/17/201625.0025.1624.7024.8029,901
10/14/201662.4763.2961.3661.61767,345
10/14/201625.1025.2024.8725.0317,708
10/13/201661.9762.6961.6562.43516,076
10/13/201625.3125.8325.0725.1016,182
10/12/201662.2362.4661.7162.25557,372
10/12/201624.2825.8624.2825.5426,008
10/11/201663.2363.3561.8162.12703,998
10/11/201624.8824.9524.3024.4127,787
10/10/201663.6664.3863.1463.24525,341
10/7/201663.3563.6962.5063.49680,089
10/7/201624.5724.9824.4424.5433,488
10/6/201662.4663.8062.4663.42843,002
10/6/201624.6124.8524.4724.7736,881
10/5/201663.4463.7662.4562.912,202,553
10/5/201624.4924.9724.4924.7426,167
10/4/201663.7963.8463.0363.47868,651
10/4/201624.7025.0024.2424.5474,454
10/3/201661.8663.8861.7763.861,675,949
10/3/201625.6025.9524.5424.76187,602
9/30/201661.5062.3561.1661.991,156,180
9/30/201625.8826.4725.8826.0325,777
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center