$32.69 +0.90 (%) Herbalife Ltd - NYSE

Mar. 6, 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
3/6/201532.0033.1531.8532.693,713,410
3/6/201525.8725.9725.6725.8218,226
3/5/201531.3031.9330.5031.792,231,357
3/5/201525.8925.8925.6525.8510,968
3/4/201531.0331.6830.3231.451,879,150
3/4/201525.7525.9825.7025.7512,301
3/3/201530.4031.5030.2731.241,741,279
3/3/201525.8225.8525.6825.7619,295
3/2/201530.9031.6130.3830.442,943,688
3/2/201526.1326.1325.4925.7417,170
2/27/201534.3835.4931.0131.0110,651,490
2/27/201524.7626.5024.7226.3753,777
2/26/201533.7135.0932.9834.824,164,234
2/26/201524.2924.6724.0924.2416,512
2/25/201532.9033.7032.6533.661,892,754
2/25/201524.8224.9523.9424.4019,270
2/24/201534.0034.4332.8132.861,795,224
2/24/201524.4524.8424.4524.6245,924
2/23/201535.4535.5434.0334.101,348,689
2/23/201523.9724.9523.8524.4823,555
2/20/201533.8135.5033.8135.401,600,551
2/20/201523.1723.9023.1723.8819,977
2/19/201533.4234.6533.3833.871,101,384
2/19/201522.5223.9922.5223.2654,405
2/18/201534.0934.4933.3533.421,257,941
2/18/201523.0125.0522.5722.69104,099
2/17/201532.9634.9032.5034.592,319,053
2/17/201523.4323.4323.0723.0743,805
2/13/201533.6734.5832.5432.782,411,222
2/13/201523.0423.4623.0423.2116,251
2/12/201535.0035.3533.5233.621,507,994
2/12/201523.4523.5923.0523.0823,689
2/11/201534.4836.7534.2034.821,564,276
2/11/201523.8823.8823.2823.3210,455
2/10/201535.6035.6333.7634.151,764,128
2/10/201523.3023.9023.1323.7115,777
2/9/201532.7335.1932.7235.151,653,074
2/9/201523.5223.8823.0223.2026,735
2/6/201532.9333.4132.4732.73867,167
2/6/201523.9023.9223.6523.7515,216
2/5/201532.8233.9532.5432.981,823,985
2/5/201523.9224.0023.6623.7522,555
2/4/201532.5032.9432.3232.631,204,533
2/4/201523.5924.2523.5923.8033,472
2/3/201531.9833.1531.7832.601,549,333
2/3/201523.0123.6023.0023.5465,514
2/2/201530.3831.9830.0231.961,694,960
2/2/201522.6923.6322.6923.0556,537
1/30/201531.0931.5930.4030.481,500,606
1/30/201521.9323.3221.9322.55710,269
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
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center