STOCKS FALL EVEN AS FED-FAVOURED INFLATION DATA COOL

Weighing on investors' minds is the threat of possible U.S. government shutdown

Herbalife Ltd. (HLF)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

14.03

+0.08

(+0.57%)

As of 02:15PM EDT. Market open.

Time Period:

Sept 29, 2022 - Sept 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 29, 2023	14.09	14.21	13.96	14.03	14.03	658,172
Sept 28, 2023	13.77	14.02	13.71	13.95	13.95	925,300
Sept 27, 2023	13.72	14.02	13.66	13.70	13.70	1,881,000
Sept 26, 2023	14.23	14.30	13.31	13.70	13.70	3,182,400
Sept 25, 2023	14.31	14.49	14.23	14.36	14.36	965,400
Sept 22, 2023	15.02	15.13	14.31	14.49	14.49	2,128,400
Sept 21, 2023	14.35	14.73	14.23	14.71	14.71	1,506,500
Sept 20, 2023	14.65	14.80	14.48	14.49	14.49	1,114,100
Sept 19, 2023	14.50	14.96	14.46	14.54	14.54	2,812,900
Sept 18, 2023	14.50	14.55	14.31	14.47	14.47	1,375,700
Sept 15, 2023	14.97	15.04	14.55	14.59	14.59	5,939,200
Sept 14, 2023	14.55	15.12	14.42	15.01	15.01	2,724,400
Sept 13, 2023	14.58	14.82	14.48	14.59	14.59	881,000
Sept 12, 2023	14.40	14.57	14.22	14.55	14.55	1,113,500
Sept 11, 2023	14.87	14.94	14.36	14.37	14.37	1,620,300
Sept 08, 2023	14.27	14.61	14.15	14.58	14.58	842,300
Sept 07, 2023	14.82	14.90	14.15	14.20	14.20	1,732,300
Sept 06, 2023	14.57	14.77	14.43	14.73	14.73	1,066,100
Sept 05, 2023	15.30	15.39	14.65	14.67	14.67	1,494,700
Sept 01, 2023	15.32	15.75	15.24	15.40	15.40	1,287,700
Aug 31, 2023	15.19	15.30	14.94	15.02	15.02	1,172,000
Aug 30, 2023	14.99	15.50	14.93	15.19	15.19	765,600
Aug 29, 2023	15.40	15.50	15.10	15.14	15.14	1,291,700
Aug 28, 2023	15.57	15.72	15.42	15.47	15.47	1,607,400
Aug 25, 2023	15.46	15.62	15.08	15.47	15.47	1,335,700
Aug 24, 2023	15.72	15.89	15.35	15.38	15.38	1,155,600
Aug 23, 2023	15.64	15.84	15.50	15.82	15.82	1,632,700
Aug 22, 2023	15.92	15.93	15.45	15.56	15.56	1,662,800
Aug 21, 2023	15.35	15.96	15.35	15.81	15.81	1,584,900
Aug 18, 2023	15.23	15.62	14.90	15.43	15.43	1,649,800
Aug 17, 2023	15.70	15.89	15.41	15.41	15.41	992,600
Aug 16, 2023	16.02	16.04	15.72	15.73	15.73	1,301,500
Aug 15, 2023	16.86	16.88	16.03	16.05	16.05	1,594,300
Aug 14, 2023	17.07	17.22	16.82	17.02	17.02	872,100
Aug 11, 2023	17.49	17.72	17.20	17.27	17.27	844,700
Aug 10, 2023	17.75	18.18	17.31	17.46	17.46	1,801,900
Aug 09, 2023	18.47	18.47	17.86	17.88	17.88	1,333,600
Aug 08, 2023	18.30	18.50	18.11	18.27	18.27	878,200
Aug 07, 2023	18.52	18.66	17.90	18.50	18.50	1,075,700
Aug 04, 2023	18.77	19.09	18.47	18.61	18.61	1,952,700
Aug 03, 2023	16.75	19.48	16.75	18.74	18.74	6,418,600
Aug 02, 2023	16.13	16.27	15.73	16.04	16.04	1,861,900
Aug 01, 2023	16.15	16.63	16.15	16.33	16.33	1,481,600
Jul 31, 2023	16.60	16.94	16.21	16.24	16.24	1,552,200
Jul 28, 2023	16.61	16.85	16.41	16.76	16.76	938,000
Jul 27, 2023	16.70	16.79	16.14	16.34	16.34	1,825,300
Jul 26, 2023	16.01	16.88	16.01	16.70	16.70	1,913,300
Jul 25, 2023	15.71	16.14	15.48	15.99	15.99	1,199,500
Jul 24, 2023	14.80	15.83	14.78	15.64	15.64	2,489,600
Jul 21, 2023	14.46	14.90	14.31	14.81	14.81	1,384,600
Jul 20, 2023	13.90	14.46	13.46	14.37	14.37	1,404,700
Jul 19, 2023	13.70	14.10	13.61	13.99	13.99	1,348,000
Jul 18, 2023	13.06	13.54	13.06	13.49	13.49	958,500
Jul 17, 2023	13.24	13.46	13.02	13.07	13.07	836,000
Jul 14, 2023	13.53	13.56	13.05	13.25	13.25	1,087,100
Jul 13, 2023	13.25	13.61	12.91	13.59	13.59	1,202,300
Jul 12, 2023	12.61	13.30	12.36	13.14	13.14	1,645,600
Jul 11, 2023	12.36	12.54	12.18	12.39	12.39	1,011,900
Jul 10, 2023	12.79	13.02	12.29	12.30	12.30	1,500,900
Jul 07, 2023	13.22	13.61	12.90	12.94	12.94	1,509,700
Jul 06, 2023	13.63	13.67	13.08	13.33	13.33	917,300
Jul 05, 2023	13.76	13.98	13.48	13.76	13.76	3,076,600
Jul 03, 2023	13.22	13.99	13.22	13.96	13.96	623,500
Jun 30, 2023	13.50	13.53	13.17	13.24	13.24	956,700
Jun 29, 2023	12.85	13.53	12.85	13.40	13.40	782,300
Jun 28, 2023	13.29	13.37	12.82	12.92	12.92	776,200
Jun 27, 2023	13.10	13.44	12.64	13.35	13.35	1,299,900
Jun 26, 2023	12.61	13.24	12.61	13.20	13.20	1,203,900
Jun 23, 2023	12.58	12.92	12.53	12.63	12.63	1,422,800
Jun 22, 2023	12.53	12.95	12.11	12.76	12.76	1,503,400
Jun 21, 2023	12.22	12.60	11.98	12.56	12.56	1,218,000
Jun 20, 2023	12.48	12.60	12.12	12.28	12.28	1,781,500
Jun 16, 2023	12.60	12.61	12.33	12.45	12.45	1,751,900
Jun 15, 2023	12.15	12.42	12.12	12.42	12.42	1,042,200
Jun 14, 2023	12.61	12.87	12.15	12.20	12.20	1,301,200
Jun 13, 2023	12.30	12.68	12.30	12.47	12.47	1,214,200
Jun 12, 2023	12.14	12.44	12.01	12.28	12.28	1,785,000
Jun 09, 2023	12.33	12.37	11.89	12.02	12.02	1,870,600
Jun 08, 2023	12.85	12.85	12.27	12.43	12.43	1,999,500
Jun 07, 2023	12.24	12.98	12.17	12.83	12.83	1,549,300
Jun 06, 2023	11.74	12.40	11.63	12.25	12.25	1,052,100
Jun 05, 2023	12.40	12.52	11.77	11.82	11.82	934,100
Jun 02, 2023	12.13	12.44	12.01	12.40	12.40	1,235,600
Jun 01, 2023	11.93	12.10	11.59	11.91	11.91	1,496,400
May 31, 2023	11.70	11.92	11.43	11.84	11.84	1,506,500
May 30, 2023	11.89	11.91	11.61	11.77	11.77	1,452,100
May 26, 2023	11.49	12.01	11.28	11.91	11.91	1,637,600
May 25, 2023	12.19	12.19	11.14	11.47	11.47	2,212,300
May 24, 2023	12.88	12.88	12.09	12.10	12.10	3,858,700
May 23, 2023	13.02	13.26	12.87	13.00	13.00	2,554,400
May 22, 2023	13.30	13.37	12.83	12.95	12.95	1,540,100
May 19, 2023	13.72	13.85	13.26	13.37	13.37	1,017,100
May 18, 2023	13.73	13.73	13.26	13.57	13.57	1,345,400
May 17, 2023	13.82	13.96	13.69	13.76	13.76	833,900
May 16, 2023	14.49	14.50	13.83	13.86	13.86	961,700
May 15, 2023	13.98	14.64	13.71	14.60	14.60	1,319,900
May 12, 2023	14.70	14.89	13.98	14.03	14.03	1,400,800
May 11, 2023	14.12	15.01	14.12	14.65	14.65	2,751,300
May 10, 2023	14.30	14.50	13.48	13.73	13.73	1,496,600
May 09, 2023	13.95	14.11	13.60	14.05	14.05	1,308,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,574.44-16.30(-0.08%)

S&P 5004,280.33-19.37(-0.45%)

DOW33,441.63-224.71(-0.67%)

CAD/USD0.7367-0.0048(-0.65%)

CRUDE OIL90.72-0.99(-1.08%)

Bitcoin CAD36,344.70-601.48(-1.63%)

STOCKS FALL EVEN AS FED-FAVOURED INFLATION DATA COOL

Herbalife Ltd. (HLF)

S&P/TSX
19,574.44
-16.30(-0.08%)

S&P 500
4,280.33
-19.37(-0.45%)

DOW
33,441.63
-224.71(-0.67%)

CAD/USD
0.7367
-0.0048(-0.65%)

CRUDE OIL
90.72
-0.99(-1.08%)

Bitcoin CAD
36,344.70
-601.48(-1.63%)