Herbalife Nutrition Ltd. (HLF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2022 | 23.65 | 24.24 | 23.30 | 23.73 | 23.73 | 1,997,600 |
| May 12, 2022 | 22.29 | 23.75 | 22.21 | 23.30 | 23.30 | 3,754,000 |
| May 11, 2022 | 23.00 | 23.08 | 21.36 | 21.47 | 21.47 | 2,348,600 |
| May 10, 2022 | 23.70 | 23.77 | 22.54 | 22.86 | 22.86 | 2,150,400 |
| May 09, 2022 | 24.21 | 24.36 | 23.51 | 23.59 | 23.59 | 1,279,000 |
| May 06, 2022 | 25.02 | 25.07 | 24.17 | 24.41 | 24.41 | 2,169,200 |
| May 05, 2022 | 25.53 | 25.77 | 24.91 | 25.06 | 25.06 | 2,538,700 |
| May 04, 2022 | 24.00 | 26.09 | 23.75 | 25.85 | 25.85 | 4,225,300 |
| May 03, 2022 | 26.84 | 27.82 | 26.84 | 27.57 | 27.57 | 1,754,700 |
| May 02, 2022 | 26.59 | 27.13 | 26.21 | 26.75 | 26.75 | 1,176,000 |
| Apr 29, 2022 | 26.27 | 26.86 | 26.02 | 26.58 | 26.58 | 1,234,300 |
| Apr 28, 2022 | 26.18 | 26.70 | 25.69 | 26.38 | 26.38 | 986,300 |
| Apr 27, 2022 | 26.52 | 27.11 | 25.57 | 26.04 | 26.04 | 1,291,500 |
| Apr 26, 2022 | 28.09 | 28.28 | 26.53 | 26.61 | 26.61 | 1,014,000 |
| Apr 25, 2022 | 27.36 | 28.10 | 26.93 | 28.10 | 28.10 | 1,322,900 |
| Apr 22, 2022 | 28.60 | 28.60 | 26.92 | 27.35 | 27.35 | 1,960,000 |
| Apr 21, 2022 | 28.48 | 28.89 | 28.22 | 28.46 | 28.46 | 2,662,500 |
| Apr 20, 2022 | 29.31 | 29.36 | 28.16 | 28.26 | 28.26 | 2,819,900 |
| Apr 19, 2022 | 28.00 | 29.20 | 27.82 | 29.08 | 29.08 | 3,847,500 |
| Apr 18, 2022 | 29.70 | 29.81 | 28.12 | 28.17 | 28.17 | 1,190,800 |
| Apr 14, 2022 | 30.35 | 30.59 | 29.66 | 29.72 | 29.72 | 913,700 |
| Apr 13, 2022 | 30.12 | 30.62 | 30.08 | 30.27 | 30.27 | 867,700 |
| Apr 12, 2022 | 30.98 | 31.37 | 30.35 | 30.51 | 30.51 | 992,500 |
| Apr 11, 2022 | 30.07 | 31.90 | 30.07 | 30.86 | 30.86 | 2,353,300 |
| Apr 08, 2022 | 29.84 | 30.75 | 29.47 | 30.10 | 30.10 | 1,362,500 |
| Apr 07, 2022 | 29.74 | 29.95 | 28.73 | 29.57 | 29.57 | 1,760,100 |
| Apr 06, 2022 | 30.50 | 30.73 | 29.50 | 29.74 | 29.74 | 1,392,900 |
| Apr 05, 2022 | 30.94 | 31.12 | 30.52 | 30.75 | 30.75 | 1,359,900 |
| Apr 04, 2022 | 31.00 | 31.43 | 30.81 | 31.13 | 31.13 | 1,043,000 |
| Apr 01, 2022 | 30.75 | 30.90 | 29.38 | 30.89 | 30.89 | 1,954,400 |
| Mar 31, 2022 | 30.44 | 30.67 | 30.07 | 30.36 | 30.36 | 1,341,300 |
| Mar 30, 2022 | 31.44 | 31.58 | 30.06 | 30.35 | 30.35 | 953,900 |
| Mar 29, 2022 | 31.84 | 32.64 | 31.26 | 31.51 | 31.51 | 1,039,900 |
| Mar 28, 2022 | 31.00 | 31.59 | 30.55 | 31.40 | 31.40 | 986,700 |
| Mar 25, 2022 | 30.88 | 31.01 | 30.28 | 30.88 | 30.88 | 969,700 |
| Mar 24, 2022 | 31.68 | 32.08 | 30.22 | 30.80 | 30.80 | 1,324,700 |
| Mar 23, 2022 | 34.04 | 34.25 | 31.46 | 31.73 | 31.73 | 1,530,800 |
| Mar 22, 2022 | 33.72 | 34.51 | 33.40 | 33.98 | 33.98 | 1,632,000 |
| Mar 21, 2022 | 33.75 | 34.44 | 33.37 | 33.46 | 33.46 | 953,100 |
| Mar 18, 2022 | 33.79 | 34.12 | 33.38 | 33.80 | 33.80 | 1,178,100 |
| Mar 17, 2022 | 33.65 | 34.78 | 33.53 | 34.10 | 34.10 | 763,300 |
| Mar 16, 2022 | 33.99 | 34.42 | 33.09 | 33.76 | 33.76 | 871,000 |
| Mar 15, 2022 | 33.27 | 33.81 | 32.69 | 33.66 | 33.66 | 667,900 |
| Mar 14, 2022 | 33.78 | 33.83 | 33.10 | 33.35 | 33.35 | 636,400 |
| Mar 11, 2022 | 34.03 | 34.08 | 33.42 | 33.73 | 33.73 | 723,600 |
| Mar 10, 2022 | 34.25 | 34.51 | 33.63 | 33.80 | 33.80 | 748,900 |
| Mar 09, 2022 | 36.00 | 36.13 | 34.69 | 34.75 | 34.75 | 1,052,400 |
| Mar 08, 2022 | 35.25 | 36.27 | 34.46 | 35.45 | 35.45 | 832,200 |
| Mar 07, 2022 | 35.02 | 35.43 | 34.69 | 35.30 | 35.30 | 1,200,100 |
| Mar 04, 2022 | 35.95 | 36.01 | 34.30 | 35.33 | 35.33 | 1,197,200 |
| Mar 03, 2022 | 36.73 | 37.18 | 36.34 | 36.51 | 36.51 | 897,900 |
| Mar 02, 2022 | 35.80 | 37.14 | 35.38 | 36.84 | 36.84 | 1,039,200 |
| Mar 01, 2022 | 35.21 | 36.03 | 34.75 | 35.66 | 35.66 | 1,596,900 |
| Feb 28, 2022 | 35.35 | 36.82 | 35.24 | 35.58 | 35.58 | 1,762,700 |
| Feb 25, 2022 | 34.51 | 36.98 | 34.31 | 36.63 | 36.63 | 2,969,400 |
| Feb 24, 2022 | 35.39 | 37.39 | 32.60 | 34.64 | 34.64 | 5,324,500 |
| Feb 23, 2022 | 41.56 | 41.78 | 40.40 | 40.49 | 40.49 | 946,600 |
| Feb 22, 2022 | 42.95 | 42.95 | 41.50 | 41.59 | 41.59 | 941,600 |
| Feb 18, 2022 | 43.88 | 44.18 | 43.12 | 43.26 | 43.26 | 467,300 |
| Feb 17, 2022 | 43.87 | 44.17 | 43.42 | 43.89 | 43.89 | 517,800 |
| Feb 16, 2022 | 42.85 | 44.16 | 42.85 | 43.96 | 43.96 | 850,000 |
| Feb 15, 2022 | 41.73 | 42.73 | 41.73 | 42.65 | 42.65 | 632,500 |
| Feb 14, 2022 | 43.13 | 43.19 | 41.62 | 41.87 | 41.87 | 1,819,200 |
| Feb 11, 2022 | 41.89 | 43.18 | 41.84 | 43.15 | 43.15 | 1,285,400 |
| Feb 10, 2022 | 41.43 | 42.46 | 41.07 | 41.94 | 41.94 | 1,409,800 |
| Feb 09, 2022 | 42.06 | 42.15 | 40.91 | 41.44 | 41.44 | 1,643,800 |
| Feb 08, 2022 | 42.28 | 42.94 | 41.86 | 42.21 | 42.21 | 964,400 |
| Feb 07, 2022 | 40.12 | 42.49 | 39.65 | 42.22 | 42.22 | 1,334,200 |
| Feb 04, 2022 | 40.00 | 40.15 | 39.16 | 39.89 | 39.89 | 2,237,800 |
| Feb 03, 2022 | 41.42 | 41.45 | 40.20 | 40.20 | 40.20 | 926,500 |
| Feb 02, 2022 | 42.00 | 42.39 | 41.28 | 41.58 | 41.58 | 906,200 |
| Feb 01, 2022 | 42.47 | 43.09 | 41.79 | 41.99 | 41.99 | 1,356,500 |
| Jan 31, 2022 | 43.53 | 43.83 | 42.00 | 42.51 | 42.51 | 2,553,000 |
| Jan 28, 2022 | 43.33 | 44.12 | 43.01 | 43.66 | 43.66 | 996,300 |
| Jan 27, 2022 | 43.74 | 44.42 | 43.20 | 43.62 | 43.62 | 1,423,400 |
| Jan 26, 2022 | 43.63 | 44.45 | 43.12 | 43.38 | 43.38 | 952,300 |
| Jan 25, 2022 | 43.11 | 43.98 | 42.88 | 43.64 | 43.64 | 977,900 |
| Jan 24, 2022 | 44.00 | 44.79 | 42.70 | 43.54 | 43.54 | 1,170,100 |
| Jan 21, 2022 | 45.00 | 45.62 | 44.18 | 44.36 | 44.36 | 2,098,600 |
| Jan 20, 2022 | 45.38 | 45.80 | 45.04 | 45.26 | 45.26 | 2,418,100 |
| Jan 19, 2022 | 45.29 | 45.48 | 44.59 | 45.38 | 45.38 | 1,433,000 |
| Jan 18, 2022 | 44.73 | 45.43 | 44.33 | 45.22 | 45.22 | 1,131,300 |
| Jan 14, 2022 | 44.59 | 45.32 | 44.23 | 45.14 | 45.14 | 1,027,300 |
| Jan 13, 2022 | 44.42 | 44.96 | 44.04 | 44.67 | 44.67 | 1,048,400 |
| Jan 12, 2022 | 44.26 | 44.94 | 43.86 | 44.11 | 44.11 | 909,700 |
| Jan 11, 2022 | 43.54 | 44.21 | 43.49 | 44.12 | 44.12 | 1,049,200 |
| Jan 10, 2022 | 43.07 | 43.35 | 42.51 | 43.34 | 43.34 | 1,183,600 |
| Jan 07, 2022 | 43.54 | 44.59 | 43.07 | 43.29 | 43.29 | 1,384,900 |
| Jan 06, 2022 | 42.30 | 43.88 | 42.15 | 43.64 | 43.64 | 1,227,900 |
| Jan 05, 2022 | 42.00 | 42.58 | 41.85 | 42.06 | 42.06 | 1,415,700 |
| Jan 04, 2022 | 41.98 | 42.42 | 41.49 | 41.85 | 41.85 | 836,600 |
| Jan 03, 2022 | 40.85 | 41.98 | 40.85 | 41.98 | 41.98 | 437,600 |
| Dec 31, 2021 | 41.05 | 41.54 | 40.80 | 40.93 | 40.93 | 941,000 |
| Dec 30, 2021 | 41.03 | 41.62 | 40.95 | 41.27 | 41.27 | 1,183,100 |
| Dec 29, 2021 | 40.12 | 40.94 | 40.12 | 40.82 | 40.82 | 1,447,100 |
| Dec 28, 2021 | 40.61 | 40.99 | 40.12 | 40.17 | 40.17 | 766,200 |
| Dec 27, 2021 | 40.07 | 40.79 | 40.07 | 40.73 | 40.73 | 708,600 |
| Dec 23, 2021 | 40.34 | 40.59 | 39.03 | 40.18 | 40.18 | 1,036,000 |
| Dec 22, 2021 | 40.29 | 40.66 | 39.86 | 40.20 | 40.20 | 782,100 |
| Dec 21, 2021 | 39.70 | 40.53 | 39.56 | 40.24 | 40.24 | 1,172,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
