HERBALIFE $47.05

down -3.49


22/5/2013 04:22 PM  |  NYSE : HLF  |  Industries : Wholesale Trade / Drugs and Druggists' Sundries Merchant Wholesalers
Type:

HLF historical data

Date Open High Low Close Volume
5/22/2013 50.50 50.85 46.93 47.05 49124
5/21/2013 50.67 52.84 49.25 50.54 104533
5/20/2013 44.45 49.67 44.41 49.21 54559
5/17/2013 44.07 44.74 44.07 44.44 14716
5/16/2013 44.40 44.73 43.84 44.14 10823
5/15/2013 44.79 45.50 44.60 44.78 16453
5/14/2013 43.15 44.93 43.08 44.86 21772
5/13/2013 43.00 44.17 42.75 43.23 17223
5/10/2013 44.24 44.85 43.05 43.22 31868
5/9/2013 43.69 45.48 43.22 44.55 31122
5/8/2013 43.52 43.94 42.65 43.66 14190
5/7/2013 43.21 44.60 42.92 43.01 25290
5/6/2013 41.36 43.64 41.34 42.64 34558
5/3/2013 40.05 41.13 39.86 41.00 22096
5/2/2013 39.50 40.09 39.37 39.75 12250
5/1/2013 39.55 40.65 39.20 39.38 19599
4/30/2013 39.24 40.58 38.75 39.71 49162
4/29/2013 38.75 39.14 38.24 38.75 32629
4/26/2013 38.29 38.63 37.76 38.27 15929
4/25/2013 37.50 38.30 37.15 37.95 20802
4/24/2013 36.77 37.48 36.61 37.27 13670
4/23/2013 36.33 36.84 36.09 36.60 11533
4/22/2013 35.96 36.20 35.20 36.03 10724
4/19/2013 35.17 35.82 34.87 35.78 9010
4/18/2013 35.49 35.49 34.77 35.14 9289
4/17/2013 35.95 35.95 34.72 35.28 16184
4/16/2013 35.88 36.22 35.60 35.97 13512
4/15/2013 37.01 37.09 35.16 35.73 34725
4/12/2013 38.48 38.68 37.20 37.38 32258
4/11/2013 37.25 40.06 36.31 38.28 106289
4/10/2013 37.29 37.48 36.02 37.20 33707
4/9/2013 38.00 38.95 36.21 36.95 58778
4/8/2013 38.67 38.82 38.00 38.39 8594
4/5/2013 38.57 39.24 38.20 38.79 11243
4/4/2013 39.00 39.80 38.82 39.00 18183
4/3/2013 37.84 39.10 37.76 39.01 26710
4/2/2013 37.35 38.31 37.22 38.02 20144
4/1/2013 37.50 37.67 36.82 37.11 11162
3/28/2013 37.95 38.18 37.24 37.45 22861
3/27/2013 37.22 37.89 36.84 37.78 9514
3/26/2013 37.75 37.89 37.05 37.28 13885
3/25/2013 38.24 38.83 37.36 37.55 22035
3/22/2013 37.60 38.50 37.47 38.16 20474
3/21/2013 37.10 37.95 37.10 37.46 14570
3/20/2013 37.41 38.00 37.03 37.08 17776
3/19/2013 37.91 38.24 36.16 37.31 28439
3/18/2013 38.02 38.27 37.53 37.91 18139
3/15/2013 38.75 39.35 38.22 38.49 28728
3/14/2013 38.93 38.95 37.92 38.55 29198
3/13/2013 40.24 40.80 38.52 38.92 33848
3/12/2013 41.35 42.36 40.33 40.38 46890
3/11/2013 41.42 42.00 41.01 41.26 17670
3/8/2013 42.00 42.17 40.90 41.50 31413
3/7/2013 41.02 41.69 40.51 41.00 41690
3/6/2013 40.80 41.60 40.69 41.00 24491
3/5/2013 41.10 41.49 39.62 40.74 31666
3/4/2013 40.17 41.33 40.12 41.06 30076
3/1/2013 39.71 41.89 39.52 40.10 73685
2/28/2013 37.75 40.38 37.58 40.29 104393
2/27/2013 36.00 37.57 35.95 37.44 23069
2/26/2013 35.76 36.74 34.52 36.13 30824
2/25/2013 36.83 37.16 35.63 35.63 31382
2/22/2013 37.85 38.20 36.64 36.79 42995
2/21/2013 37.54 37.93 36.25 37.79 47644
2/20/2013 39.34 40.84 37.63 37.78 88201
2/19/2013 39.06 40.65 37.91 39.74 126087
2/15/2013 44.22 44.93 38.60 38.74 378985
2/14/2013 36.17 38.28 36.17 38.27 73827
2/13/2013 35.82 36.49 35.82 36.40 21185
2/12/2013 36.10 36.42 35.42 36.00 37792
2/11/2013 35.83 36.64 35.74 36.09 38153
2/8/2013 36.01 36.41 35.36 35.85 36194
2/7/2013 35.80 37.50 35.57 35.92 36559
2/6/2013 35.92 36.62 35.32 35.79 45877
2/5/2013 35.25 36.95 34.83 35.75 46788
2/4/2013 31.59 35.90 30.84 35.54 203843
2/1/2013 36.39 36.43 34.80 35.07 76776
1/31/2013 36.61 38.55 36.13 36.32 61236
1/30/2013 38.85 38.98 34.70 37.09 170415
1/29/2013 40.25 40.58 38.02 38.67 85294
1/28/2013 43.44 44.54 38.71 40.02 281541
1/25/2013 43.31 45.70 43.01 43.59 88987
1/24/2013 42.73 43.48 42.37 43.25 33303
1/23/2013 43.83 44.20 41.01 43.01 67634
1/22/2013 43.15 44.34 43.05 44.14 41529
1/18/2013 43.93 44.11 42.81 43.50 53558
1/17/2013 44.00 44.99 42.73 43.52 110020
1/16/2013 46.84 47.16 44.05 45.06 127228
1/15/2013 44.35 46.32 43.40 46.19 119402
1/14/2013 40.02 44.74 40.00 44.08 142662
1/11/2013 39.22 40.47 38.50 40.02 68843
1/10/2013 40.37 42.99 38.03 39.24 275092
1/9/2013 38.14 41.90 36.28 39.95 446855
1/8/2013 36.32 39.09 36.07 38.35 120934
1/7/2013 36.83 37.86 35.56 36.57 89220
1/4/2013 36.57 37.40 35.00 37.00 142872
1/3/2013 32.46 37.10 31.92 36.35 201455
1/2/2013 33.84 34.55 31.82 32.20 158436
12/31/2012 30.13 33.08 29.78 32.94 163455
12/28/2012 28.69 30.74 28.61 29.39 147557
Marketplace
Trading Center