Canada markets open in 2 hours 38 minutes

Herbalife Ltd. (HLF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.88-0.32 (-3.48%)
At close: 04:00PM EDT
8.80 -0.08 (-0.90%)
Pre-Market: 05:54AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20249.129.168.768.888.881,149,900
Apr 24, 20249.179.279.009.209.201,084,300
Apr 23, 20249.089.409.069.249.241,245,400
Apr 22, 20248.899.228.879.099.092,794,000
Apr 19, 20248.558.938.558.848.841,494,900
Apr 18, 20248.248.708.248.598.592,836,800
Apr 17, 20248.328.408.208.238.233,378,700
Apr 16, 20248.258.278.018.218.211,487,300
Apr 15, 20248.098.438.098.308.301,547,800
Apr 12, 20248.218.318.038.108.101,704,800
Apr 11, 20248.708.838.298.308.302,375,600
Apr 10, 20248.558.628.168.608.603,224,700
Apr 09, 20248.078.857.958.858.852,938,700
Apr 08, 20247.908.277.878.098.092,559,100
Apr 05, 20247.617.947.137.867.865,710,200
Apr 04, 20248.198.527.477.657.656,734,400
Apr 03, 20248.228.588.018.148.144,947,000
Apr 02, 20249.059.108.188.358.353,736,500
Apr 01, 202410.1810.349.109.119.114,262,700
Mar 28, 20249.7610.259.7210.0510.051,982,200
Mar 27, 20249.409.549.329.479.471,366,000
Mar 26, 20249.409.549.269.299.29862,000
Mar 25, 20249.219.689.189.339.331,941,600
Mar 22, 20249.109.539.009.069.061,629,700
Mar 21, 20248.709.238.709.119.111,858,900
Mar 20, 20248.949.288.648.908.902,703,300
Mar 19, 20248.919.198.698.708.702,427,500
Mar 18, 20248.969.398.778.988.982,559,000
Mar 15, 20248.909.258.808.968.963,050,300
Mar 14, 20249.369.418.849.029.022,526,300
Mar 13, 20249.079.639.079.359.351,190,200
Mar 12, 20249.579.658.828.908.901,542,800
Mar 11, 20249.099.819.099.619.611,763,100
Mar 08, 20248.729.238.699.209.201,468,800
Mar 07, 20248.318.698.318.628.621,008,800
Mar 06, 20248.498.538.218.318.311,380,900
Mar 05, 20248.358.578.288.448.441,525,800
Mar 04, 20248.718.788.388.418.411,266,700
Mar 01, 20248.848.848.598.758.751,726,400
Feb 29, 20248.759.038.758.838.831,692,300
Feb 28, 20248.608.808.608.698.691,131,000
Feb 27, 20248.808.938.618.768.761,149,600
Feb 26, 20248.738.958.498.698.691,466,100
Feb 23, 20248.498.808.498.678.671,895,200
Feb 22, 20248.538.748.358.508.502,319,800
Feb 21, 20248.218.398.108.388.382,986,100
Feb 20, 20248.138.657.998.268.266,009,500
Feb 16, 20248.078.327.828.078.077,180,300
Feb 15, 20249.059.156.688.038.0321,484,000
Feb 14, 202411.9412.0911.5711.7511.751,823,200
Feb 13, 202412.2012.4111.6711.8011.801,978,800
Feb 12, 202412.1812.6912.1812.5912.591,598,100
Feb 09, 202412.4012.6211.9512.0712.071,361,300
Feb 08, 202412.1112.8111.9012.3612.363,639,500
Feb 07, 202411.6311.7411.3911.6311.63884,600
Feb 06, 202411.2311.5810.9411.5411.541,039,400
Feb 05, 202411.8912.0311.2811.2911.291,413,800
Feb 02, 202412.1512.1711.5511.7811.781,669,000
Feb 01, 202412.2312.5212.0712.4512.45957,800
Jan 31, 202412.2412.5212.0512.0512.051,412,400
Jan 30, 202412.3412.3612.1612.1612.16600,900
Jan 29, 202412.3612.5012.2212.4812.48635,300
Jan 26, 202412.7012.9012.4312.4312.43603,800
Jan 25, 202412.3312.5812.1712.5712.57803,700
Jan 24, 202412.5012.5312.0912.1012.10654,600
Jan 23, 202412.5012.7912.1612.3312.33709,200
Jan 22, 202412.5412.9512.2012.2812.28963,500
Jan 19, 202412.4612.6911.8912.4112.411,211,700
Jan 18, 202412.3512.5011.9812.4512.451,324,100
Jan 17, 202412.3612.5912.0612.3312.331,393,800
Jan 16, 202413.2113.3012.4912.5212.521,597,200
Jan 12, 202413.5113.6213.2713.3913.39839,300
Jan 11, 202413.6013.6313.1713.3513.35743,100
Jan 10, 202413.1713.7113.0613.6413.641,037,300
Jan 09, 202413.4313.5213.0813.1713.171,160,300
Jan 08, 202412.8113.7012.7913.6913.691,265,300
Jan 05, 202413.1813.5012.7412.7812.781,739,200
Jan 04, 202414.3914.3913.2613.3113.312,422,500
Jan 03, 202415.0515.0514.2614.3814.381,738,400
Jan 02, 202415.1315.4315.0415.3615.36735,900
Dec 29, 202315.3215.4315.1915.2615.26702,900
Dec 28, 202315.3415.5015.1915.4015.40664,400
Dec 27, 202315.3215.4715.2015.4015.40671,700
Dec 26, 202315.0215.4315.0215.2515.25718,400
Dec 22, 202315.0115.4014.9315.0715.07678,900
Dec 21, 202315.1515.2614.6715.0815.081,293,100
Dec 20, 202315.0915.6614.9414.9714.972,649,300
Dec 19, 202314.8515.3514.8515.2215.221,210,800
Dec 18, 202314.8915.0014.4814.6814.681,093,400
Dec 15, 202315.2315.2314.6014.7814.781,745,700
Dec 14, 202314.6815.3014.6815.0315.032,954,100
Dec 13, 202313.6914.3513.2214.3014.301,181,500
Dec 12, 202314.0614.0913.7013.7713.77836,100
Dec 11, 202314.0214.2413.8714.1214.12896,400
Dec 08, 202314.1714.4213.9214.0014.001,185,900
Dec 07, 202313.2914.3413.2914.1814.181,947,300
Dec 06, 202313.0713.8613.0213.2813.282,913,300
Dec 05, 202312.8713.0812.6613.0013.001,013,800
Dec 04, 202312.9913.3312.8612.9512.95976,800
Dec 01, 202312.8813.3012.7113.1513.151,316,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...