Canada markets open in 4 hours 24 minutes

Herbalife Nutrition Ltd. (HLF)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.73+0.43 (+1.85%)
At close: 04:00PM EDT
23.73 0.00 (0.00%)
After hours: 05:04PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 13, 202223.6524.2423.3023.7323.731,997,600
May 12, 202222.2923.7522.2123.3023.303,754,000
May 11, 202223.0023.0821.3621.4721.472,348,600
May 10, 202223.7023.7722.5422.8622.862,150,400
May 09, 202224.2124.3623.5123.5923.591,279,000
May 06, 202225.0225.0724.1724.4124.412,169,200
May 05, 202225.5325.7724.9125.0625.062,538,700
May 04, 202224.0026.0923.7525.8525.854,225,300
May 03, 202226.8427.8226.8427.5727.571,754,700
May 02, 202226.5927.1326.2126.7526.751,176,000
Apr 29, 202226.2726.8626.0226.5826.581,234,300
Apr 28, 202226.1826.7025.6926.3826.38986,300
Apr 27, 202226.5227.1125.5726.0426.041,291,500
Apr 26, 202228.0928.2826.5326.6126.611,014,000
Apr 25, 202227.3628.1026.9328.1028.101,322,900
Apr 22, 202228.6028.6026.9227.3527.351,960,000
Apr 21, 202228.4828.8928.2228.4628.462,662,500
Apr 20, 202229.3129.3628.1628.2628.262,819,900
Apr 19, 202228.0029.2027.8229.0829.083,847,500
Apr 18, 202229.7029.8128.1228.1728.171,190,800
Apr 14, 202230.3530.5929.6629.7229.72913,700
Apr 13, 202230.1230.6230.0830.2730.27867,700
Apr 12, 202230.9831.3730.3530.5130.51992,500
Apr 11, 202230.0731.9030.0730.8630.862,353,300
Apr 08, 202229.8430.7529.4730.1030.101,362,500
Apr 07, 202229.7429.9528.7329.5729.571,760,100
Apr 06, 202230.5030.7329.5029.7429.741,392,900
Apr 05, 202230.9431.1230.5230.7530.751,359,900
Apr 04, 202231.0031.4330.8131.1331.131,043,000
Apr 01, 202230.7530.9029.3830.8930.891,954,400
Mar 31, 202230.4430.6730.0730.3630.361,341,300
Mar 30, 202231.4431.5830.0630.3530.35953,900
Mar 29, 202231.8432.6431.2631.5131.511,039,900
Mar 28, 202231.0031.5930.5531.4031.40986,700
Mar 25, 202230.8831.0130.2830.8830.88969,700
Mar 24, 202231.6832.0830.2230.8030.801,324,700
Mar 23, 202234.0434.2531.4631.7331.731,530,800
Mar 22, 202233.7234.5133.4033.9833.981,632,000
Mar 21, 202233.7534.4433.3733.4633.46953,100
Mar 18, 202233.7934.1233.3833.8033.801,178,100
Mar 17, 202233.6534.7833.5334.1034.10763,300
Mar 16, 202233.9934.4233.0933.7633.76871,000
Mar 15, 202233.2733.8132.6933.6633.66667,900
Mar 14, 202233.7833.8333.1033.3533.35636,400
Mar 11, 202234.0334.0833.4233.7333.73723,600
Mar 10, 202234.2534.5133.6333.8033.80748,900
Mar 09, 202236.0036.1334.6934.7534.751,052,400
Mar 08, 202235.2536.2734.4635.4535.45832,200
Mar 07, 202235.0235.4334.6935.3035.301,200,100
Mar 04, 202235.9536.0134.3035.3335.331,197,200
Mar 03, 202236.7337.1836.3436.5136.51897,900
Mar 02, 202235.8037.1435.3836.8436.841,039,200
Mar 01, 202235.2136.0334.7535.6635.661,596,900
Feb 28, 202235.3536.8235.2435.5835.581,762,700
Feb 25, 202234.5136.9834.3136.6336.632,969,400
Feb 24, 202235.3937.3932.6034.6434.645,324,500
Feb 23, 202241.5641.7840.4040.4940.49946,600
Feb 22, 202242.9542.9541.5041.5941.59941,600
Feb 18, 202243.8844.1843.1243.2643.26467,300
Feb 17, 202243.8744.1743.4243.8943.89517,800
Feb 16, 202242.8544.1642.8543.9643.96850,000
Feb 15, 202241.7342.7341.7342.6542.65632,500
Feb 14, 202243.1343.1941.6241.8741.871,819,200
Feb 11, 202241.8943.1841.8443.1543.151,285,400
Feb 10, 202241.4342.4641.0741.9441.941,409,800
Feb 09, 202242.0642.1540.9141.4441.441,643,800
Feb 08, 202242.2842.9441.8642.2142.21964,400
Feb 07, 202240.1242.4939.6542.2242.221,334,200
Feb 04, 202240.0040.1539.1639.8939.892,237,800
Feb 03, 202241.4241.4540.2040.2040.20926,500
Feb 02, 202242.0042.3941.2841.5841.58906,200
Feb 01, 202242.4743.0941.7941.9941.991,356,500
Jan 31, 202243.5343.8342.0042.5142.512,553,000
Jan 28, 202243.3344.1243.0143.6643.66996,300
Jan 27, 202243.7444.4243.2043.6243.621,423,400
Jan 26, 202243.6344.4543.1243.3843.38952,300
Jan 25, 202243.1143.9842.8843.6443.64977,900
Jan 24, 202244.0044.7942.7043.5443.541,170,100
Jan 21, 202245.0045.6244.1844.3644.362,098,600
Jan 20, 202245.3845.8045.0445.2645.262,418,100
Jan 19, 202245.2945.4844.5945.3845.381,433,000
Jan 18, 202244.7345.4344.3345.2245.221,131,300
Jan 14, 202244.5945.3244.2345.1445.141,027,300
Jan 13, 202244.4244.9644.0444.6744.671,048,400
Jan 12, 202244.2644.9443.8644.1144.11909,700
Jan 11, 202243.5444.2143.4944.1244.121,049,200
Jan 10, 202243.0743.3542.5143.3443.341,183,600
Jan 07, 202243.5444.5943.0743.2943.291,384,900
Jan 06, 202242.3043.8842.1543.6443.641,227,900
Jan 05, 202242.0042.5841.8542.0642.061,415,700
Jan 04, 202241.9842.4241.4941.8541.85836,600
Jan 03, 202240.8541.9840.8541.9841.98437,600
Dec 31, 202141.0541.5440.8040.9340.93941,000
Dec 30, 202141.0341.6240.9541.2741.271,183,100
Dec 29, 202140.1240.9440.1240.8240.821,447,100
Dec 28, 202140.6140.9940.1240.1740.17766,200
Dec 27, 202140.0740.7940.0740.7340.73708,600
Dec 23, 202140.3440.5939.0340.1840.181,036,000
Dec 22, 202140.2940.6639.8640.2040.20782,100
Dec 21, 202139.7040.5339.5640.2440.241,172,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...