Herbalife Ltd. (HLF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

13.15

+0.27

(+2.10%)

At close: 04:00PM EST

13.25

+0.10

(+0.76%)

After hours:

06:00PM EST

Time period:

03 Dec 2022 - 03 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	12.88	13.30	12.71	13.15	13.15	1,316,900
30 Nov 2023	13.14	13.21	12.61	12.88	12.88	2,047,200
29 Nov 2023	12.57	13.22	12.51	13.09	13.09	1,428,200
28 Nov 2023	12.98	12.98	12.61	12.72	12.72	1,334,500
27 Nov 2023	12.80	13.02	12.64	12.94	12.94	1,137,500
24 Nov 2023	12.81	13.00	12.75	12.83	12.83	399,700
22 Nov 2023	12.45	12.87	12.45	12.86	12.86	1,146,400
21 Nov 2023	12.53	12.75	12.47	12.47	12.47	932,300
20 Nov 2023	12.63	12.81	12.59	12.66	12.66	1,217,800
17 Nov 2023	12.83	13.00	12.63	12.79	12.79	1,263,400
16 Nov 2023	13.06	13.10	12.50	12.70	12.70	2,685,800
15 Nov 2023	13.16	13.57	13.07	13.13	13.13	2,016,100
14 Nov 2023	12.97	13.66	12.69	13.07	13.07	3,309,500
13 Nov 2023	12.86	12.86	12.32	12.36	12.36	1,099,800
10 Nov 2023	12.95	12.99	12.31	12.92	12.92	1,622,800
09 Nov 2023	13.33	13.36	12.86	12.95	12.95	1,303,600
08 Nov 2023	13.16	13.42	12.94	13.33	13.33	1,080,400
07 Nov 2023	13.60	13.89	13.20	13.21	13.21	1,585,300
06 Nov 2023	13.29	14.26	13.23	13.78	13.78	2,179,100
03 Nov 2023	14.25	14.44	12.64	13.26	13.26	3,620,600
02 Nov 2023	14.10	15.20	13.73	13.89	13.89	3,671,800
01 Nov 2023	14.05	14.29	13.60	13.91	13.91	2,973,700
31 Oct 2023	14.27	14.37	13.96	14.25	14.25	949,800
30 Oct 2023	14.09	14.47	14.01	14.33	14.33	1,143,900
27 Oct 2023	14.82	14.84	13.49	13.95	13.95	1,868,800
26 Oct 2023	14.32	14.96	14.13	14.76	14.76	1,583,700
25 Oct 2023	14.03	14.36	14.02	14.27	14.27	3,808,300
24 Oct 2023	13.72	14.22	13.56	13.96	13.96	2,234,200
23 Oct 2023	13.98	14.36	13.41	13.60	13.60	1,203,700
20 Oct 2023	14.31	14.53	14.11	14.20	14.20	1,021,700
19 Oct 2023	15.29	15.37	14.11	14.31	14.31	2,174,000
18 Oct 2023	15.27	15.71	15.11	15.37	15.37	1,517,300
17 Oct 2023	14.45	15.35	14.45	15.30	15.30	2,355,800
16 Oct 2023	13.83	14.92	13.83	14.53	14.53	3,809,800
13 Oct 2023	13.55	13.86	13.50	13.67	13.67	1,200,500
12 Oct 2023	14.07	14.16	13.59	13.59	13.59	858,700
11 Oct 2023	14.00	14.20	13.79	14.03	14.03	942,700
10 Oct 2023	13.87	14.21	13.87	13.94	13.94	2,660,200
09 Oct 2023	13.23	13.79	13.12	13.74	13.74	2,330,200
06 Oct 2023	12.48	13.49	12.23	13.31	13.31	1,737,900
05 Oct 2023	12.81	13.00	12.40	12.57	12.57	2,288,800
04 Oct 2023	13.15	13.23	12.85	12.95	12.95	1,953,900
03 Oct 2023	13.61	13.61	13.16	13.16	13.16	956,500
02 Oct 2023	13.86	13.88	13.43	13.67	13.67	1,826,700
29 Sept 2023	14.09	14.21	13.92	13.99	13.99	1,944,200
28 Sept 2023	13.77	14.02	13.71	13.95	13.95	926,700
27 Sept 2023	13.72	14.02	13.66	13.70	13.70	1,881,000
26 Sept 2023	14.23	14.30	13.31	13.70	13.70	3,182,400
25 Sept 2023	14.31	14.49	14.23	14.36	14.36	965,400
22 Sept 2023	15.02	15.13	14.31	14.49	14.49	2,128,400
21 Sept 2023	14.35	14.73	14.23	14.71	14.71	1,506,500
20 Sept 2023	14.65	14.80	14.48	14.49	14.49	1,114,100
19 Sept 2023	14.50	14.96	14.46	14.54	14.54	2,812,900
18 Sept 2023	14.50	14.55	14.31	14.47	14.47	1,375,700
15 Sept 2023	14.97	15.04	14.55	14.59	14.59	5,939,200
14 Sept 2023	14.55	15.12	14.42	15.01	15.01	2,724,400
13 Sept 2023	14.58	14.82	14.48	14.59	14.59	881,000
12 Sept 2023	14.40	14.57	14.22	14.55	14.55	1,113,500
11 Sept 2023	14.87	14.94	14.36	14.37	14.37	1,620,300
08 Sept 2023	14.27	14.61	14.15	14.58	14.58	842,300
07 Sept 2023	14.82	14.90	14.15	14.20	14.20	1,732,300
06 Sept 2023	14.57	14.77	14.43	14.73	14.73	1,066,100
05 Sept 2023	15.30	15.39	14.65	14.67	14.67	1,494,700
01 Sept 2023	15.32	15.75	15.24	15.40	15.40	1,287,700
31 Aug 2023	15.19	15.30	14.94	15.02	15.02	1,172,000
30 Aug 2023	14.99	15.50	14.93	15.19	15.19	765,600
29 Aug 2023	15.40	15.50	15.10	15.14	15.14	1,291,700
28 Aug 2023	15.57	15.72	15.42	15.47	15.47	1,607,400
25 Aug 2023	15.46	15.62	15.08	15.47	15.47	1,335,700
24 Aug 2023	15.72	15.89	15.35	15.38	15.38	1,155,600
23 Aug 2023	15.64	15.84	15.50	15.82	15.82	1,632,700
22 Aug 2023	15.92	15.93	15.45	15.56	15.56	1,662,800
21 Aug 2023	15.35	15.96	15.35	15.81	15.81	1,584,900
18 Aug 2023	15.23	15.62	14.90	15.43	15.43	1,649,800
17 Aug 2023	15.70	15.89	15.41	15.41	15.41	992,600
16 Aug 2023	16.02	16.04	15.72	15.73	15.73	1,301,500
15 Aug 2023	16.86	16.88	16.03	16.05	16.05	1,594,300
14 Aug 2023	17.07	17.22	16.82	17.02	17.02	872,100
11 Aug 2023	17.49	17.72	17.20	17.27	17.27	844,700
10 Aug 2023	17.75	18.18	17.31	17.46	17.46	1,801,900
09 Aug 2023	18.47	18.47	17.86	17.88	17.88	1,333,600
08 Aug 2023	18.30	18.50	18.11	18.27	18.27	878,200
07 Aug 2023	18.52	18.66	17.90	18.50	18.50	1,075,700
04 Aug 2023	18.77	19.09	18.47	18.61	18.61	1,952,700
03 Aug 2023	16.75	19.48	16.75	18.74	18.74	6,418,600
02 Aug 2023	16.13	16.27	15.73	16.04	16.04	1,861,900
01 Aug 2023	16.15	16.63	16.15	16.33	16.33	1,481,600
31 Jul 2023	16.60	16.94	16.21	16.24	16.24	1,552,200
28 Jul 2023	16.61	16.85	16.41	16.76	16.76	938,000
27 Jul 2023	16.70	16.79	16.14	16.34	16.34	1,825,300
26 Jul 2023	16.01	16.88	16.01	16.70	16.70	1,913,300
25 Jul 2023	15.71	16.14	15.48	15.99	15.99	1,199,500
24 Jul 2023	14.80	15.83	14.78	15.64	15.64	2,489,600
21 Jul 2023	14.46	14.90	14.31	14.81	14.81	1,384,600
20 Jul 2023	13.90	14.46	13.46	14.37	14.37	1,404,700
19 Jul 2023	13.70	14.10	13.61	13.99	13.99	1,348,000
18 Jul 2023	13.06	13.54	13.06	13.49	13.49	958,500
17 Jul 2023	13.24	13.46	13.02	13.07	13.07	836,000
14 Jul 2023	13.53	13.56	13.05	13.25	13.25	1,087,100
13 Jul 2023	13.25	13.61	12.91	13.59	13.59	1,202,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,339.61-27.90(-0.25%)

NZD/USD0.6197+0.0040(+0.64%)

ALL ORDS7,285.10-12.60(-0.17%)

OIL74.38+0.31(+0.42%)

GOLD2,091.70+2.00(+0.10%)

Herbalife Ltd. (HLF)

NZX 50
11,339.61
-27.90(-0.25%)

NZD/USD
0.6197
+0.0040(+0.64%)

ALL ORDS
7,285.10
-12.60(-0.17%)

OIL
74.38
+0.31(+0.42%)

GOLD
2,091.70
+2.00(+0.10%)