Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

21.80

-0.12

(-0.55%)

At close: 04:00PM EDT

21.85

+0.05

(+0.23%)

After hours:

06:18PM EDT

Time Period:

Sept 29, 2021 - Sept 29, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 28, 2022	22.19	22.33	21.80	21.80	21.80	863,200
Sept 27, 2022	22.37	22.61	21.87	21.92	21.92	1,050,800
Sept 26, 2022	21.72	22.25	21.72	22.00	22.00	884,300
Sept 23, 2022	21.35	21.60	20.78	21.59	21.59	905,800
Sept 22, 2022	22.10	22.27	21.51	21.60	21.60	965,500
Sept 21, 2022	22.73	23.10	22.26	22.27	22.27	696,300
Sept 20, 2022	22.32	22.78	22.18	22.59	22.59	1,182,800
Sept 19, 2022	22.43	22.90	22.24	22.57	22.57	1,036,000
Sept 16, 2022	23.29	23.34	22.33	22.75	22.75	1,521,200
Sept 15, 2022	23.96	24.35	23.44	23.50	23.50	1,001,200
Sept 14, 2022	24.17	24.28	22.89	24.03	24.03	1,622,300
Sept 13, 2022	25.00	25.13	24.02	24.31	24.31	1,072,300
Sept 12, 2022	25.06	25.73	25.03	25.56	25.56	611,000
Sept 09, 2022	24.65	25.10	24.65	24.98	24.98	631,500
Sept 08, 2022	24.67	24.81	23.99	24.52	24.52	635,200
Sept 07, 2022	24.28	25.05	24.28	24.92	24.92	1,068,100
Sept 06, 2022	25.52	25.92	24.15	24.22	24.22	1,036,200
Sept 02, 2022	26.36	26.76	25.53	25.62	25.62	482,300
Sept 01, 2022	25.54	26.34	25.38	26.32	26.32	729,200
Aug 31, 2022	27.02	27.27	26.05	26.09	26.09	800,000
Aug 30, 2022	27.02	27.13	26.36	26.83	26.83	998,000
Aug 29, 2022	26.64	27.01	26.31	26.90	26.90	594,000
Aug 26, 2022	27.85	28.04	26.52	26.82	26.82	694,800
Aug 25, 2022	26.93	27.96	26.66	27.86	27.86	769,600
Aug 24, 2022	28.41	28.41	26.84	27.01	27.01	973,400
Aug 23, 2022	28.37	28.64	28.05	28.30	28.30	586,100
Aug 22, 2022	29.38	29.48	28.14	28.40	28.40	830,100
Aug 19, 2022	30.18	30.44	29.61	29.98	29.98	951,100
Aug 18, 2022	30.26	30.65	29.87	30.52	30.52	1,064,600
Aug 17, 2022	29.75	30.14	29.30	30.11	30.11	832,800
Aug 16, 2022	29.08	30.05	29.00	30.04	30.04	786,100
Aug 15, 2022	29.15	29.40	28.40	29.29	29.29	799,400
Aug 12, 2022	29.00	29.17	28.41	29.13	29.13	728,300
Aug 11, 2022	28.80	29.35	28.03	28.85	28.85	718,000
Aug 10, 2022	27.87	28.65	27.75	28.42	28.42	558,400
Aug 09, 2022	28.52	28.62	27.03	27.27	27.27	1,168,400
Aug 08, 2022	27.83	29.02	27.83	28.66	28.66	787,900
Aug 05, 2022	27.51	28.12	27.05	27.78	27.78	791,400
Aug 04, 2022	27.50	28.03	27.21	27.83	27.83	1,233,700
Aug 03, 2022	25.15	27.76	24.65	27.50	27.50	1,892,000
Aug 02, 2022	24.39	24.39	23.82	24.21	24.21	902,900
Aug 01, 2022	24.18	24.98	24.02	24.55	24.55	965,100
Jul 29, 2022	24.60	24.60	23.68	24.41	24.41	906,400
Jul 28, 2022	23.88	24.80	23.51	24.75	24.75	1,006,800
Jul 27, 2022	23.35	24.06	23.21	23.98	23.98	975,400
Jul 26, 2022	23.11	23.39	22.96	23.32	23.32	758,600
Jul 25, 2022	23.55	23.80	23.36	23.38	23.38	705,700
Jul 22, 2022	23.91	23.91	23.23	23.51	23.51	623,500
Jul 21, 2022	23.60	23.86	23.35	23.72	23.72	573,200
Jul 20, 2022	23.80	23.94	23.21	23.72	23.72	605,200
Jul 19, 2022	23.62	24.15	23.37	23.78	23.78	937,000
Jul 18, 2022	22.90	23.59	22.86	23.09	23.09	1,027,300
Jul 15, 2022	21.94	22.85	21.64	22.84	22.84	1,040,200
Jul 14, 2022	23.08	23.27	21.66	21.74	21.74	1,098,700
Jul 13, 2022	22.26	23.45	22.26	23.40	23.40	1,471,400
Jul 12, 2022	20.85	23.39	20.65	22.70	22.70	3,521,000
Jul 11, 2022	20.49	20.67	19.30	19.71	19.71	1,354,100
Jul 08, 2022	21.13	21.77	20.59	20.67	20.67	1,337,100
Jul 07, 2022	22.04	22.11	20.53	21.31	21.31	1,378,500
Jul 06, 2022	21.74	22.06	21.37	22.00	22.00	2,027,900
Jul 05, 2022	21.30	21.73	21.19	21.44	21.44	1,290,400
Jul 01, 2022	20.49	21.56	20.27	21.56	21.56	1,242,800
Jun 30, 2022	21.23	21.23	20.23	20.45	20.45	1,380,000
Jun 29, 2022	22.75	23.02	21.43	21.49	21.49	1,124,200
Jun 28, 2022	23.61	23.93	22.69	22.86	22.86	981,600
Jun 27, 2022	23.16	23.78	22.87	23.45	23.45	1,630,600
Jun 24, 2022	23.49	24.23	23.00	23.07	23.07	12,137,300
Jun 23, 2022	23.28	23.75	23.12	23.59	23.59	1,206,400
Jun 22, 2022	23.21	23.99	22.92	23.27	23.27	1,217,300
Jun 21, 2022	23.40	24.12	23.32	23.36	23.36	1,726,900
Jun 17, 2022	22.35	23.36	22.30	23.28	23.28	1,762,300
Jun 16, 2022	22.32	22.76	22.03	22.24	22.24	1,217,100
Jun 15, 2022	21.77	23.04	21.77	22.82	22.82	1,208,300
Jun 14, 2022	21.50	22.05	21.22	21.58	21.58	862,100
Jun 13, 2022	21.30	21.80	21.11	21.39	21.39	1,531,400
Jun 10, 2022	21.83	22.20	21.53	21.80	21.80	783,300
Jun 09, 2022	22.62	22.62	22.06	22.12	22.12	794,600
Jun 08, 2022	22.49	23.10	22.34	22.66	22.66	1,109,300
Jun 07, 2022	22.26	22.66	22.07	22.64	22.64	1,103,400
Jun 06, 2022	22.44	22.88	22.05	22.55	22.55	1,572,900
Jun 03, 2022	22.11	22.33	21.52	21.97	21.97	1,065,400
Jun 02, 2022	21.77	22.52	21.68	22.40	22.40	1,135,400
Jun 01, 2022	22.01	22.51	21.40	21.72	21.72	1,619,400
May 31, 2022	22.50	22.71	21.75	21.79	21.79	1,334,800
May 27, 2022	22.01	22.41	21.88	22.41	22.41	799,500
May 26, 2022	21.48	23.04	21.31	22.00	22.00	1,169,300
May 25, 2022	20.48	21.14	20.12	21.06	21.06	1,005,500
May 24, 2022	21.50	21.59	20.29	20.48	20.48	1,175,700
May 23, 2022	22.06	22.39	21.22	21.56	21.56	947,200
May 20, 2022	21.55	22.00	21.35	21.89	21.89	1,412,000
May 19, 2022	21.50	21.85	21.06	21.56	21.56	1,483,500
May 18, 2022	22.38	22.79	21.60	21.78	21.78	1,256,900
May 17, 2022	22.00	22.34	21.50	22.27	22.27	1,232,100
May 16, 2022	23.53	23.55	22.01	22.15	22.15	1,340,000
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,648.92+341.01(+1.86%)

S&P 5003,719.04+71.75(+1.97%)

DOW29,683.74+548.75(+1.88%)

CAD/USD0.7324-0.0027(-0.37%)

CRUDE OIL81.83-0.32(-0.39%)

BTC-CAD26,742.88+971.20(+3.77%)

Herbalife Nutrition Ltd. (HLF)

S&P/TSX
18,648.92
+341.01(+1.86%)

S&P 500
3,719.04
+71.75(+1.97%)

DOW
29,683.74
+548.75(+1.88%)

CAD/USD
0.7324
-0.0027(-0.37%)

CRUDE OIL
81.83
-0.32(-0.39%)

BTC-CAD
26,742.88
+971.20(+3.77%)