Canada markets close in 1 hour 44 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 202314.0914.2113.9614.0314.03658,172
Sept 28, 202313.7714.0213.7113.9513.95925,300
Sept 27, 202313.7214.0213.6613.7013.701,881,000
Sept 26, 202314.2314.3013.3113.7013.703,182,400
Sept 25, 202314.3114.4914.2314.3614.36965,400
Sept 22, 202315.0215.1314.3114.4914.492,128,400
Sept 21, 202314.3514.7314.2314.7114.711,506,500
Sept 20, 202314.6514.8014.4814.4914.491,114,100
Sept 19, 202314.5014.9614.4614.5414.542,812,900
Sept 18, 202314.5014.5514.3114.4714.471,375,700
Sept 15, 202314.9715.0414.5514.5914.595,939,200
Sept 14, 202314.5515.1214.4215.0115.012,724,400
Sept 13, 202314.5814.8214.4814.5914.59881,000
Sept 12, 202314.4014.5714.2214.5514.551,113,500
Sept 11, 202314.8714.9414.3614.3714.371,620,300
Sept 08, 202314.2714.6114.1514.5814.58842,300
Sept 07, 202314.8214.9014.1514.2014.201,732,300
Sept 06, 202314.5714.7714.4314.7314.731,066,100
Sept 05, 202315.3015.3914.6514.6714.671,494,700
Sept 01, 202315.3215.7515.2415.4015.401,287,700
Aug 31, 202315.1915.3014.9415.0215.021,172,000
Aug 30, 202314.9915.5014.9315.1915.19765,600
Aug 29, 202315.4015.5015.1015.1415.141,291,700
Aug 28, 202315.5715.7215.4215.4715.471,607,400
Aug 25, 202315.4615.6215.0815.4715.471,335,700
Aug 24, 202315.7215.8915.3515.3815.381,155,600
Aug 23, 202315.6415.8415.5015.8215.821,632,700
Aug 22, 202315.9215.9315.4515.5615.561,662,800
Aug 21, 202315.3515.9615.3515.8115.811,584,900
Aug 18, 202315.2315.6214.9015.4315.431,649,800
Aug 17, 202315.7015.8915.4115.4115.41992,600
Aug 16, 202316.0216.0415.7215.7315.731,301,500
Aug 15, 202316.8616.8816.0316.0516.051,594,300
Aug 14, 202317.0717.2216.8217.0217.02872,100
Aug 11, 202317.4917.7217.2017.2717.27844,700
Aug 10, 202317.7518.1817.3117.4617.461,801,900
Aug 09, 202318.4718.4717.8617.8817.881,333,600
Aug 08, 202318.3018.5018.1118.2718.27878,200
Aug 07, 202318.5218.6617.9018.5018.501,075,700
Aug 04, 202318.7719.0918.4718.6118.611,952,700
Aug 03, 202316.7519.4816.7518.7418.746,418,600
Aug 02, 202316.1316.2715.7316.0416.041,861,900
Aug 01, 202316.1516.6316.1516.3316.331,481,600
Jul 31, 202316.6016.9416.2116.2416.241,552,200
Jul 28, 202316.6116.8516.4116.7616.76938,000
Jul 27, 202316.7016.7916.1416.3416.341,825,300
Jul 26, 202316.0116.8816.0116.7016.701,913,300
Jul 25, 202315.7116.1415.4815.9915.991,199,500
Jul 24, 202314.8015.8314.7815.6415.642,489,600
Jul 21, 202314.4614.9014.3114.8114.811,384,600
Jul 20, 202313.9014.4613.4614.3714.371,404,700
Jul 19, 202313.7014.1013.6113.9913.991,348,000
Jul 18, 202313.0613.5413.0613.4913.49958,500
Jul 17, 202313.2413.4613.0213.0713.07836,000
Jul 14, 202313.5313.5613.0513.2513.251,087,100
Jul 13, 202313.2513.6112.9113.5913.591,202,300
Jul 12, 202312.6113.3012.3613.1413.141,645,600
Jul 11, 202312.3612.5412.1812.3912.391,011,900
Jul 10, 202312.7913.0212.2912.3012.301,500,900
Jul 07, 202313.2213.6112.9012.9412.941,509,700
Jul 06, 202313.6313.6713.0813.3313.33917,300
Jul 05, 202313.7613.9813.4813.7613.763,076,600
Jul 03, 202313.2213.9913.2213.9613.96623,500
Jun 30, 202313.5013.5313.1713.2413.24956,700
Jun 29, 202312.8513.5312.8513.4013.40782,300
Jun 28, 202313.2913.3712.8212.9212.92776,200
Jun 27, 202313.1013.4412.6413.3513.351,299,900
Jun 26, 202312.6113.2412.6113.2013.201,203,900
Jun 23, 202312.5812.9212.5312.6312.631,422,800
Jun 22, 202312.5312.9512.1112.7612.761,503,400
Jun 21, 202312.2212.6011.9812.5612.561,218,000
Jun 20, 202312.4812.6012.1212.2812.281,781,500
Jun 16, 202312.6012.6112.3312.4512.451,751,900
Jun 15, 202312.1512.4212.1212.4212.421,042,200
Jun 14, 202312.6112.8712.1512.2012.201,301,200
Jun 13, 202312.3012.6812.3012.4712.471,214,200
Jun 12, 202312.1412.4412.0112.2812.281,785,000
Jun 09, 202312.3312.3711.8912.0212.021,870,600
Jun 08, 202312.8512.8512.2712.4312.431,999,500
Jun 07, 202312.2412.9812.1712.8312.831,549,300
Jun 06, 202311.7412.4011.6312.2512.251,052,100
Jun 05, 202312.4012.5211.7711.8211.82934,100
Jun 02, 202312.1312.4412.0112.4012.401,235,600
Jun 01, 202311.9312.1011.5911.9111.911,496,400
May 31, 202311.7011.9211.4311.8411.841,506,500
May 30, 202311.8911.9111.6111.7711.771,452,100
May 26, 202311.4912.0111.2811.9111.911,637,600
May 25, 202312.1912.1911.1411.4711.472,212,300
May 24, 202312.8812.8812.0912.1012.103,858,700
May 23, 202313.0213.2612.8713.0013.002,554,400
May 22, 202313.3013.3712.8312.9512.951,540,100
May 19, 202313.7213.8513.2613.3713.371,017,100
May 18, 202313.7313.7313.2613.5713.571,345,400
May 17, 202313.8213.9613.6913.7613.76833,900
May 16, 202314.4914.5013.8313.8613.86961,700
May 15, 202313.9814.6413.7114.6014.601,319,900
May 12, 202314.7014.8913.9814.0314.031,400,800
May 11, 202314.1215.0114.1214.6514.652,751,300
May 10, 202314.3014.5013.4813.7313.731,496,600
May 09, 202313.9514.1113.6014.0514.051,308,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...