New Zealand markets close in 6 hours 7 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202312.8813.3012.7113.1513.151,316,900
30 Nov 202313.1413.2112.6112.8812.882,047,200
29 Nov 202312.5713.2212.5113.0913.091,428,200
28 Nov 202312.9812.9812.6112.7212.721,334,500
27 Nov 202312.8013.0212.6412.9412.941,137,500
24 Nov 202312.8113.0012.7512.8312.83399,700
22 Nov 202312.4512.8712.4512.8612.861,146,400
21 Nov 202312.5312.7512.4712.4712.47932,300
20 Nov 202312.6312.8112.5912.6612.661,217,800
17 Nov 202312.8313.0012.6312.7912.791,263,400
16 Nov 202313.0613.1012.5012.7012.702,685,800
15 Nov 202313.1613.5713.0713.1313.132,016,100
14 Nov 202312.9713.6612.6913.0713.073,309,500
13 Nov 202312.8612.8612.3212.3612.361,099,800
10 Nov 202312.9512.9912.3112.9212.921,622,800
09 Nov 202313.3313.3612.8612.9512.951,303,600
08 Nov 202313.1613.4212.9413.3313.331,080,400
07 Nov 202313.6013.8913.2013.2113.211,585,300
06 Nov 202313.2914.2613.2313.7813.782,179,100
03 Nov 202314.2514.4412.6413.2613.263,620,600
02 Nov 202314.1015.2013.7313.8913.893,671,800
01 Nov 202314.0514.2913.6013.9113.912,973,700
31 Oct 202314.2714.3713.9614.2514.25949,800
30 Oct 202314.0914.4714.0114.3314.331,143,900
27 Oct 202314.8214.8413.4913.9513.951,868,800
26 Oct 202314.3214.9614.1314.7614.761,583,700
25 Oct 202314.0314.3614.0214.2714.273,808,300
24 Oct 202313.7214.2213.5613.9613.962,234,200
23 Oct 202313.9814.3613.4113.6013.601,203,700
20 Oct 202314.3114.5314.1114.2014.201,021,700
19 Oct 202315.2915.3714.1114.3114.312,174,000
18 Oct 202315.2715.7115.1115.3715.371,517,300
17 Oct 202314.4515.3514.4515.3015.302,355,800
16 Oct 202313.8314.9213.8314.5314.533,809,800
13 Oct 202313.5513.8613.5013.6713.671,200,500
12 Oct 202314.0714.1613.5913.5913.59858,700
11 Oct 202314.0014.2013.7914.0314.03942,700
10 Oct 202313.8714.2113.8713.9413.942,660,200
09 Oct 202313.2313.7913.1213.7413.742,330,200
06 Oct 202312.4813.4912.2313.3113.311,737,900
05 Oct 202312.8113.0012.4012.5712.572,288,800
04 Oct 202313.1513.2312.8512.9512.951,953,900
03 Oct 202313.6113.6113.1613.1613.16956,500
02 Oct 202313.8613.8813.4313.6713.671,826,700
29 Sept 202314.0914.2113.9213.9913.991,944,200
28 Sept 202313.7714.0213.7113.9513.95926,700
27 Sept 202313.7214.0213.6613.7013.701,881,000
26 Sept 202314.2314.3013.3113.7013.703,182,400
25 Sept 202314.3114.4914.2314.3614.36965,400
22 Sept 202315.0215.1314.3114.4914.492,128,400
21 Sept 202314.3514.7314.2314.7114.711,506,500
20 Sept 202314.6514.8014.4814.4914.491,114,100
19 Sept 202314.5014.9614.4614.5414.542,812,900
18 Sept 202314.5014.5514.3114.4714.471,375,700
15 Sept 202314.9715.0414.5514.5914.595,939,200
14 Sept 202314.5515.1214.4215.0115.012,724,400
13 Sept 202314.5814.8214.4814.5914.59881,000
12 Sept 202314.4014.5714.2214.5514.551,113,500
11 Sept 202314.8714.9414.3614.3714.371,620,300
08 Sept 202314.2714.6114.1514.5814.58842,300
07 Sept 202314.8214.9014.1514.2014.201,732,300
06 Sept 202314.5714.7714.4314.7314.731,066,100
05 Sept 202315.3015.3914.6514.6714.671,494,700
01 Sept 202315.3215.7515.2415.4015.401,287,700
31 Aug 202315.1915.3014.9415.0215.021,172,000
30 Aug 202314.9915.5014.9315.1915.19765,600
29 Aug 202315.4015.5015.1015.1415.141,291,700
28 Aug 202315.5715.7215.4215.4715.471,607,400
25 Aug 202315.4615.6215.0815.4715.471,335,700
24 Aug 202315.7215.8915.3515.3815.381,155,600
23 Aug 202315.6415.8415.5015.8215.821,632,700
22 Aug 202315.9215.9315.4515.5615.561,662,800
21 Aug 202315.3515.9615.3515.8115.811,584,900
18 Aug 202315.2315.6214.9015.4315.431,649,800
17 Aug 202315.7015.8915.4115.4115.41992,600
16 Aug 202316.0216.0415.7215.7315.731,301,500
15 Aug 202316.8616.8816.0316.0516.051,594,300
14 Aug 202317.0717.2216.8217.0217.02872,100
11 Aug 202317.4917.7217.2017.2717.27844,700
10 Aug 202317.7518.1817.3117.4617.461,801,900
09 Aug 202318.4718.4717.8617.8817.881,333,600
08 Aug 202318.3018.5018.1118.2718.27878,200
07 Aug 202318.5218.6617.9018.5018.501,075,700
04 Aug 202318.7719.0918.4718.6118.611,952,700
03 Aug 202316.7519.4816.7518.7418.746,418,600
02 Aug 202316.1316.2715.7316.0416.041,861,900
01 Aug 202316.1516.6316.1516.3316.331,481,600
31 Jul 202316.6016.9416.2116.2416.241,552,200
28 Jul 202316.6116.8516.4116.7616.76938,000
27 Jul 202316.7016.7916.1416.3416.341,825,300
26 Jul 202316.0116.8816.0116.7016.701,913,300
25 Jul 202315.7116.1415.4815.9915.991,199,500
24 Jul 202314.8015.8314.7815.6415.642,489,600
21 Jul 202314.4614.9014.3114.8114.811,384,600
20 Jul 202313.9014.4613.4614.3714.371,404,700
19 Jul 202313.7014.1013.6113.9913.991,348,000
18 Jul 202313.0613.5413.0613.4913.49958,500
17 Jul 202313.2413.4613.0213.0713.07836,000
14 Jul 202313.5313.5613.0513.2513.251,087,100
13 Jul 202313.2513.6112.9113.5913.591,202,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...