Herbalife Ltd $52.40

down -3.43


31/7/2014 04:01 PM  |  NYSE : HLF  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HLF historical data

Date Open High Low Close Volume
7/30/201458.5058.7055.5055.834,631,237
7/30/201425.0925.0924.7524.765,463
7/29/201459.4261.9657.5358.3510,469,192
7/29/201425.0525.0825.0025.008,446
7/28/201466.8569.6966.2367.486,787,102
7/28/201425.0525.0825.0025.067,583
7/25/201466.0067.1165.6766.061,803,768
7/25/201425.0025.0925.0025.035,784
7/24/201466.1767.1565.2165.853,180,108
7/24/201425.0025.0725.0025.013,830
7/23/201466.1566.6564.7166.116,654,086
7/23/201425.1025.1125.0225.0213,088
7/22/201454.2968.2352.5067.7727,997,005
7/22/201424.9025.2024.6725.0113,695
7/21/201460.4960.6353.3754.0211,315,252
7/21/201424.5824.8124.5824.726,725
7/18/201459.5061.2559.2560.84997,401
7/18/201424.9225.0224.6224.627,861
7/17/201461.4562.0359.7659.842,327,496
7/17/201424.9725.2024.9725.0054,264
7/16/201464.8464.8461.0061.522,759,362
7/16/201424.6225.0224.6224.9434,088
7/15/201464.4464.9964.4164.65591,642
7/15/201425.0025.0024.8024.803,724
7/14/201464.6665.0064.0664.481,160,467
7/14/201425.0025.1024.8024.8011,475
7/11/201465.2165.6064.3264.491,428,736
7/11/201424.9425.1324.7524.8910,954
7/10/201464.7465.0664.0164.99882,262
7/10/201424.4224.9424.1824.739,242
7/9/201465.6166.4565.0865.72784,489
7/9/201424.5024.5724.1624.3814,974
7/8/201466.0066.0064.8165.48795,961
7/8/201424.6024.6024.3024.5015,638
7/7/201465.9066.7065.5566.18870,143
7/7/201425.0225.1024.4624.5024,209
7/4/201423.9925.1023.8424.9029,921
7/3/201465.8866.1065.3966.10656,580
7/3/201423.9824.1423.5523.6616,508
7/2/201464.8165.8264.6765.63769,009
7/2/201424.6924.6923.8024.0213,561
7/1/201464.6065.2064.0764.811,778,281
6/30/201465.2065.3864.2764.54995,280
6/30/201424.1924.3323.9324.3011,334
6/27/201464.3365.4963.9365.141,929,133
6/27/201424.2724.5323.6124.2021,666
6/26/201463.9364.6363.8564.24729,471
6/26/201424.8524.9024.2924.3914,344
6/25/201463.5966.8163.5264.111,213,698
6/25/201424.4425.1024.2524.79165,216
6/24/201465.7965.9863.5163.762,368,121
6/24/201424.6324.6324.2524.6017,741
6/23/201464.7866.5264.6965.691,195,346
6/23/201424.9525.0024.5424.7121,992
6/20/201465.4865.9164.8064.901,773,683
6/20/201424.5025.1924.2525.19189,719
6/19/201464.9565.6464.5765.48931,224
6/19/201424.6024.8023.8624.5431,607
6/18/201463.5864.7163.4664.69604,708
6/18/201424.3924.9423.8124.6269,243
6/17/201463.5163.7963.0263.68535,294
6/17/201423.4424.4323.4024.3930,587
6/16/201463.0263.8362.7563.59582,460
6/16/201422.4523.5021.8023.4728,741
6/13/201462.8863.5762.4563.081,092,868
6/13/201421.9022.2521.7022.2536,188
6/12/201463.1563.4462.6063.03821,307
6/12/201422.0622.0621.7621.768,982
6/11/201463.3663.6762.7063.16865,390
6/11/201422.0622.4521.7022.2034,061
6/10/201463.3864.3462.6863.591,278,670
6/10/201422.2022.5022.1522.2015,366
6/9/201464.1864.1863.0863.601,029,887
6/9/201422.2622.7022.0022.2022,206
6/6/201465.3765.9364.2164.54965,198
6/6/201423.0023.0022.2622.269,643
6/5/201464.8165.5064.4465.34582,300
6/5/201423.0423.2022.9022.9513,514
6/4/201464.5065.2564.1264.79953,407
6/4/201423.1123.1122.8623.0010,097
6/3/201464.6565.2364.3064.671,133,416
6/3/201423.2723.2722.9223.0014,905
6/2/201465.0065.6964.7864.791,046,232
6/2/201423.5223.6022.6822.719,159
5/30/201465.0165.3264.5464.83943,718
5/30/201444.4744.5244.3044.354,337
5/29/201465.3065.5864.6765.13892,014
5/29/201443.4544.5543.4544.505,695
5/28/201464.4565.5063.6765.011,232,126
5/28/201443.3743.9043.3743.622,084
5/27/201464.1064.8964.0064.55905,074
5/27/201443.4943.6943.3643.555,008
5/26/201443.1443.5543.1143.554,394
5/23/201463.1264.1462.8263.95564,585
5/23/201443.3143.6443.2043.203,739
5/22/201463.3763.8662.7863.20522,285
5/22/201443.0043.8343.0043.466,684
5/21/201462.6463.8062.5963.361,136,415
5/21/201444.0044.0143.0143.0147,154
5/20/201462.6963.2862.2262.22903,385
Trading Center