Herbalife Nutrition Ltd. (HLF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 07, 2021 | 39.20 | 39.96 | 38.65 | 38.80 | 38.80 | 687,208 |
| Dec. 06, 2021 | 37.89 | 38.89 | 37.65 | 38.80 | 38.80 | 1,045,600 |
| Dec. 03, 2021 | 37.93 | 37.97 | 36.90 | 37.52 | 37.52 | 1,287,400 |
| Dec. 02, 2021 | 37.64 | 38.18 | 37.16 | 37.62 | 37.62 | 1,388,900 |
| Dec. 01, 2021 | 37.65 | 38.30 | 37.12 | 37.36 | 37.36 | 998,200 |
| Nov. 30, 2021 | 38.44 | 38.53 | 36.63 | 37.36 | 37.36 | 1,777,800 |
| Nov. 29, 2021 | 38.74 | 39.03 | 37.99 | 38.78 | 38.78 | 1,274,100 |
| Nov. 26, 2021 | 38.50 | 38.92 | 37.99 | 38.78 | 38.78 | 588,500 |
| Nov. 24, 2021 | 39.31 | 39.82 | 38.70 | 39.08 | 39.08 | 1,065,800 |
| Nov. 23, 2021 | 39.84 | 40.02 | 39.07 | 39.37 | 39.37 | 1,243,000 |
| Nov. 22, 2021 | 40.37 | 41.46 | 39.92 | 40.00 | 40.00 | 876,100 |
| Nov. 19, 2021 | 40.46 | 41.32 | 40.00 | 40.44 | 40.44 | 1,074,800 |
| Nov. 18, 2021 | 41.01 | 41.20 | 39.91 | 40.61 | 40.61 | 1,222,600 |
| Nov. 17, 2021 | 42.14 | 42.19 | 41.01 | 41.04 | 41.04 | 1,592,900 |
| Nov. 16, 2021 | 42.29 | 42.88 | 41.77 | 42.17 | 42.17 | 998,800 |
| Nov. 15, 2021 | 42.27 | 42.81 | 41.93 | 42.29 | 42.29 | 839,400 |
| Nov. 12, 2021 | 41.49 | 42.13 | 41.36 | 42.00 | 42.00 | 1,255,000 |
| Nov. 11, 2021 | 41.50 | 42.32 | 41.34 | 41.49 | 41.49 | 1,064,100 |
| Nov. 10, 2021 | 42.31 | 42.57 | 41.47 | 41.52 | 41.52 | 1,266,400 |
| Nov. 09, 2021 | 41.95 | 42.92 | 41.74 | 42.32 | 42.32 | 1,040,800 |
| Nov. 08, 2021 | 43.15 | 43.23 | 41.68 | 42.05 | 42.05 | 1,772,600 |
| Nov. 05, 2021 | 43.69 | 44.22 | 43.13 | 43.19 | 43.19 | 1,643,000 |
| Nov. 04, 2021 | 43.93 | 44.68 | 43.27 | 43.32 | 43.32 | 1,062,100 |
| Nov. 03, 2021 | 44.95 | 45.52 | 43.03 | 43.95 | 43.95 | 1,359,800 |
| Nov. 02, 2021 | 45.63 | 45.85 | 44.16 | 44.46 | 44.46 | 1,202,300 |
| Nov. 01, 2021 | 46.52 | 47.09 | 45.29 | 45.63 | 45.63 | 1,223,200 |
| Oct. 29, 2021 | 46.11 | 46.80 | 46.07 | 46.40 | 46.40 | 1,032,800 |
| Oct. 28, 2021 | 45.24 | 46.34 | 45.24 | 46.27 | 46.27 | 1,036,800 |
| Oct. 27, 2021 | 46.61 | 46.84 | 45.19 | 45.21 | 45.21 | 767,400 |
| Oct. 26, 2021 | 47.59 | 47.83 | 46.49 | 46.61 | 46.61 | 656,600 |
| Oct. 25, 2021 | 47.47 | 47.86 | 46.69 | 47.47 | 47.47 | 703,900 |
| Oct. 22, 2021 | 46.01 | 47.57 | 45.87 | 47.26 | 47.26 | 776,400 |
| Oct. 21, 2021 | 45.57 | 46.63 | 45.54 | 46.02 | 46.02 | 931,100 |
| Oct. 20, 2021 | 44.79 | 45.98 | 44.77 | 45.49 | 45.49 | 821,900 |
| Oct. 19, 2021 | 44.19 | 44.69 | 43.63 | 44.67 | 44.67 | 1,047,300 |
| Oct. 18, 2021 | 43.49 | 44.08 | 43.19 | 43.97 | 43.97 | 848,500 |
| Oct. 15, 2021 | 43.69 | 44.08 | 43.43 | 43.49 | 43.49 | 405,500 |
| Oct. 14, 2021 | 43.71 | 43.76 | 43.39 | 43.65 | 43.65 | 357,600 |
| Oct. 13, 2021 | 43.13 | 43.39 | 42.84 | 43.29 | 43.29 | 361,700 |
| Oct. 12, 2021 | 43.41 | 43.78 | 42.78 | 42.99 | 42.99 | 303,000 |
| Oct. 11, 2021 | 43.17 | 43.67 | 42.69 | 43.22 | 43.22 | 459,300 |
| Oct. 08, 2021 | 43.39 | 43.55 | 42.97 | 43.03 | 43.03 | 335,300 |
| Oct. 07, 2021 | 42.76 | 43.81 | 42.76 | 43.33 | 43.33 | 877,800 |
| Oct. 06, 2021 | 42.91 | 43.01 | 42.03 | 42.62 | 42.62 | 897,400 |
| Oct. 05, 2021 | 42.63 | 43.48 | 42.44 | 43.10 | 43.10 | 1,112,900 |
| Oct. 04, 2021 | 43.00 | 43.45 | 42.57 | 42.69 | 42.69 | 1,258,000 |
| Oct. 01, 2021 | 42.54 | 43.51 | 42.48 | 43.30 | 43.30 | 774,900 |
| Sep. 30, 2021 | 43.94 | 44.10 | 42.36 | 42.38 | 42.38 | 1,334,700 |
| Sep. 29, 2021 | 43.76 | 44.86 | 43.56 | 43.94 | 43.94 | 1,028,700 |
| Sep. 28, 2021 | 43.95 | 44.22 | 43.47 | 43.77 | 43.77 | 1,020,800 |
| Sep. 27, 2021 | 43.90 | 45.28 | 43.83 | 44.05 | 44.05 | 1,372,900 |
| Sep. 24, 2021 | 43.68 | 43.95 | 43.25 | 43.92 | 43.92 | 1,699,800 |
| Sep. 23, 2021 | 43.94 | 44.80 | 43.42 | 43.52 | 43.52 | 1,480,900 |
| Sep. 22, 2021 | 44.03 | 44.80 | 43.52 | 43.78 | 43.78 | 1,582,200 |
| Sep. 21, 2021 | 44.91 | 45.20 | 43.66 | 44.13 | 44.13 | 2,202,400 |
| Sep. 20, 2021 | 43.44 | 44.74 | 43.18 | 44.14 | 44.14 | 2,028,100 |
| Sep. 17, 2021 | 42.51 | 44.95 | 42.33 | 44.39 | 44.39 | 3,403,000 |
| Sep. 16, 2021 | 42.13 | 43.44 | 41.99 | 42.80 | 42.80 | 2,046,200 |
| Sep. 15, 2021 | 42.57 | 44.15 | 41.31 | 42.33 | 42.33 | 4,664,900 |
| Sep. 14, 2021 | 48.10 | 49.09 | 42.50 | 42.78 | 42.78 | 10,010,200 |
| Sep. 13, 2021 | 54.01 | 54.38 | 53.75 | 54.24 | 54.24 | 1,045,700 |
| Sep. 10, 2021 | 52.46 | 54.11 | 52.25 | 53.49 | 53.49 | 688,800 |
| Sep. 09, 2021 | 54.13 | 54.45 | 52.42 | 52.57 | 52.57 | 1,491,200 |
| Sep. 08, 2021 | 53.30 | 54.39 | 53.13 | 54.01 | 54.01 | 1,394,300 |
| Sep. 07, 2021 | 52.83 | 53.89 | 52.58 | 53.58 | 53.58 | 807,600 |
| Sep. 03, 2021 | 51.92 | 52.85 | 51.58 | 52.83 | 52.83 | 417,500 |
| Sep. 02, 2021 | 51.91 | 52.14 | 51.59 | 51.98 | 51.98 | 500,400 |
| Sep. 01, 2021 | 51.42 | 51.79 | 51.00 | 51.77 | 51.77 | 526,900 |
| Aug. 31, 2021 | 51.04 | 51.43 | 50.89 | 51.34 | 51.34 | 692,600 |
| Aug. 30, 2021 | 52.00 | 52.05 | 50.99 | 51.18 | 51.18 | 743,400 |
| Aug. 27, 2021 | 51.60 | 52.25 | 51.57 | 52.00 | 52.00 | 820,400 |
| Aug. 26, 2021 | 50.58 | 51.91 | 50.40 | 51.54 | 51.54 | 1,126,700 |
| Aug. 25, 2021 | 49.65 | 50.80 | 49.65 | 50.57 | 50.57 | 1,133,400 |
| Aug. 24, 2021 | 49.65 | 49.95 | 49.39 | 49.75 | 49.75 | 766,000 |
| Aug. 23, 2021 | 49.16 | 49.83 | 48.65 | 49.64 | 49.64 | 973,300 |
| Aug. 20, 2021 | 48.25 | 49.22 | 48.17 | 48.99 | 48.99 | 1,005,000 |
| Aug. 19, 2021 | 47.50 | 48.42 | 47.10 | 48.28 | 48.28 | 551,900 |
| Aug. 18, 2021 | 49.09 | 49.46 | 47.78 | 47.81 | 47.81 | 678,900 |
| Aug. 17, 2021 | 48.10 | 48.41 | 48.01 | 48.29 | 48.29 | 400,600 |
| Aug. 16, 2021 | 49.20 | 49.20 | 48.48 | 48.50 | 48.50 | 429,100 |
| Aug. 13, 2021 | 48.87 | 49.37 | 48.57 | 49.33 | 49.33 | 366,700 |
| Aug. 12, 2021 | 48.69 | 49.15 | 48.30 | 49.01 | 49.01 | 504,200 |
| Aug. 11, 2021 | 48.12 | 48.82 | 47.71 | 48.70 | 48.70 | 630,400 |
| Aug. 10, 2021 | 48.92 | 48.97 | 47.81 | 48.22 | 48.22 | 971,000 |
| Aug. 09, 2021 | 48.20 | 48.66 | 47.51 | 47.70 | 47.70 | 635,300 |
| Aug. 06, 2021 | 47.73 | 47.95 | 47.19 | 47.91 | 47.91 | 604,100 |
| Aug. 05, 2021 | 48.04 | 48.52 | 47.36 | 47.58 | 47.58 | 847,600 |
| Aug. 04, 2021 | 49.85 | 50.65 | 47.51 | 47.66 | 47.66 | 1,396,900 |
| Aug. 03, 2021 | 50.47 | 50.96 | 50.10 | 50.77 | 50.77 | 671,800 |
| Aug. 02, 2021 | 51.00 | 51.72 | 50.35 | 50.53 | 50.53 | 605,300 |
| Jul. 30, 2021 | 51.63 | 52.01 | 50.81 | 50.94 | 50.94 | 497,500 |
| Jul. 29, 2021 | 52.10 | 52.55 | 51.62 | 51.68 | 51.68 | 350,300 |
| Jul. 28, 2021 | 51.14 | 52.23 | 50.93 | 51.86 | 51.86 | 396,700 |
| Jul. 27, 2021 | 52.03 | 52.06 | 50.87 | 51.05 | 51.05 | 887,500 |
| Jul. 26, 2021 | 51.83 | 52.41 | 51.38 | 52.36 | 52.36 | 314,300 |
| Jul. 23, 2021 | 51.12 | 51.90 | 50.75 | 51.85 | 51.85 | 352,500 |
| Jul. 22, 2021 | 51.38 | 51.46 | 50.72 | 50.89 | 50.89 | 410,900 |
| Jul. 21, 2021 | 51.95 | 52.43 | 51.44 | 51.45 | 51.45 | 290,400 |
| Jul. 20, 2021 | 50.65 | 52.10 | 50.56 | 51.81 | 51.81 | 688,600 |
| Jul. 19, 2021 | 50.57 | 51.78 | 50.15 | 50.61 | 50.61 | 674,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
