New Zealand markets close in 30 minutes

Herbalife Ltd. (HLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.46+0.27 (+2.41%)
At close: 04:00PM EDT
11.46 0.00 (0.00%)
After hours: 06:00PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202411.2211.6511.1611.4611.463,008,300
17 Jun 202410.8911.2010.8211.1911.191,622,000
14 Jun 202411.1111.2010.9010.9710.972,013,900
13 Jun 202411.3711.5111.1411.2211.222,101,100
12 Jun 202411.8111.9511.3311.3311.332,528,700
11 Jun 202411.3611.7311.2711.7011.702,228,200
10 Jun 202411.0411.5310.9511.4411.442,876,800
07 Jun 202411.2911.5411.1211.2311.232,306,500
06 Jun 202411.1911.4711.0511.4311.432,160,900
05 Jun 202410.9111.2710.6611.2411.244,044,800
04 Jun 202410.3110.8710.3110.8610.862,175,900
03 Jun 202410.4410.4410.0610.3910.392,235,800
31 May 202410.2310.409.9810.3010.302,008,900
30 May 202410.2510.5910.1810.1910.192,687,100
29 May 202410.5810.6710.2210.2510.253,121,200
28 May 202410.8311.0210.7210.8210.821,464,100
24 May 202410.9311.1710.7510.7510.751,426,300
23 May 202411.2811.4010.7410.8610.862,341,600
22 May 202411.1411.5011.0111.2811.282,199,000
21 May 202410.8511.2810.8111.2311.231,723,800
20 May 202410.8511.0210.7210.9010.901,893,400
17 May 202411.0011.0710.7210.8910.891,309,200
16 May 202411.2211.4211.0111.0811.08926,000
15 May 202411.3711.4011.0111.2111.211,447,700
14 May 202411.0111.3710.8911.2711.273,028,700
13 May 202410.8411.6710.8010.8710.872,616,700
10 May 202410.6010.8610.5610.6310.631,422,200
09 May 202410.4810.7210.2410.5810.581,830,100
08 May 20249.9010.359.8210.3110.313,083,000
07 May 20249.7310.079.6210.0610.061,542,300
06 May 20249.6710.079.529.729.722,689,500
03 May 20249.659.849.169.589.583,175,100
02 May 20249.5610.179.159.389.384,363,400
01 May 20248.568.908.508.688.682,314,300
30 Apr 20248.738.938.638.658.651,505,100
29 Apr 20248.889.118.718.888.881,671,000
26 Apr 20248.809.108.688.818.81914,400
25 Apr 20249.129.168.768.888.881,150,400
24 Apr 20249.179.279.009.209.201,084,300
23 Apr 20249.089.409.069.249.241,245,400
22 Apr 20248.899.228.879.099.092,794,000
19 Apr 20248.558.938.558.848.841,494,900
18 Apr 20248.248.708.248.598.592,836,800
17 Apr 20248.328.408.208.238.233,378,700
16 Apr 20248.258.278.018.218.211,487,300
15 Apr 20248.098.438.098.308.301,547,800
12 Apr 20248.218.318.038.108.101,704,800
11 Apr 20248.708.838.298.308.302,375,600
10 Apr 20248.558.628.168.608.603,224,700
09 Apr 20248.078.857.958.858.852,938,700
08 Apr 20247.908.277.878.098.092,559,100
05 Apr 20247.617.947.137.867.865,710,200
04 Apr 20248.198.527.477.657.656,734,400
03 Apr 20248.228.588.018.148.144,947,000
02 Apr 20249.059.108.188.358.353,736,500
01 Apr 202410.1810.349.109.119.114,262,700
28 Mar 20249.7610.259.7210.0510.051,982,200
27 Mar 20249.409.549.329.479.471,366,000
26 Mar 20249.409.549.269.299.29862,000
25 Mar 20249.219.689.189.339.331,941,600
22 Mar 20249.109.539.009.069.061,629,700
21 Mar 20248.709.238.709.119.111,858,900
20 Mar 20248.949.288.648.908.902,703,300
19 Mar 20248.919.198.698.708.702,427,500
18 Mar 20248.969.398.778.988.982,559,000
15 Mar 20248.909.258.808.968.963,050,300
14 Mar 20249.369.418.849.029.022,526,300
13 Mar 20249.079.639.079.359.351,190,200
12 Mar 20249.579.658.828.908.901,542,800
11 Mar 20249.099.819.099.619.611,763,100
08 Mar 20248.729.238.699.209.201,468,800
07 Mar 20248.318.698.318.628.621,008,800
06 Mar 20248.498.538.218.318.311,380,900
05 Mar 20248.358.578.288.448.441,525,800
04 Mar 20248.718.788.388.418.411,266,700
01 Mar 20248.848.848.598.758.751,726,400
29 Feb 20248.759.038.758.838.831,692,300
28 Feb 20248.608.808.608.698.691,131,000
27 Feb 20248.808.938.618.768.761,149,600
26 Feb 20248.738.958.498.698.691,466,100
23 Feb 20248.498.808.498.678.671,895,200
22 Feb 20248.538.748.358.508.502,319,800
21 Feb 20248.218.398.108.388.382,986,100
20 Feb 20248.138.657.998.268.266,009,500
16 Feb 20248.078.327.828.078.077,180,300
15 Feb 20249.059.156.688.038.0321,484,000
14 Feb 202411.9412.0911.5711.7511.751,823,200
13 Feb 202412.2012.4111.6711.8011.801,978,800
12 Feb 202412.1812.6912.1812.5912.591,598,100
09 Feb 202412.4012.6211.9512.0712.071,361,300
08 Feb 202412.1112.8111.9012.3612.363,639,500
07 Feb 202411.6311.7411.3911.6311.63884,600
06 Feb 202411.2311.5810.9411.5411.541,039,400
05 Feb 202411.8912.0311.2811.2911.291,413,800
02 Feb 202412.1512.1711.5511.7811.781,669,000
01 Feb 202412.2312.5212.0712.4512.45957,800
31 Jan 202412.2412.5212.0512.0512.051,412,400
30 Jan 202412.3412.3612.1612.1612.16600,900
29 Jan 202412.3612.5012.2212.4812.48635,300
26 Jan 202412.7012.9012.4312.4312.43603,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...