HLF - Herbalife Ltd.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202311.8911.9111.6111.7711.771,452,100
26 May 202311.4912.0111.2811.9111.911,637,600
25 May 202312.1912.1911.1411.4711.472,212,300
24 May 202312.8812.8812.0912.1012.103,858,700
23 May 202313.0213.2612.8713.0013.002,554,400
22 May 202313.3013.3712.8312.9512.951,540,100
19 May 202313.7213.8513.2613.3713.371,017,100
18 May 202313.7313.7313.2613.5713.571,345,400
17 May 202313.8213.9613.6913.7613.76833,900
16 May 202314.4914.5013.8313.8613.86961,700
15 May 202313.9814.6413.7114.6014.601,319,900
12 May 202314.7014.8913.9814.0314.031,400,800
11 May 202314.1215.0114.1214.6514.652,751,300
10 May 202314.3014.5013.4813.7313.731,496,600
09 May 202313.9514.1113.6014.0514.051,308,900
08 May 202314.1414.2113.6914.0614.061,530,700
05 May 202313.9614.4613.9314.0714.071,459,300
04 May 202313.6413.6413.0213.6013.601,600,000
03 May 202314.1414.7013.2313.7413.742,912,100
02 May 202314.9014.9613.9014.2014.202,083,100
01 May 202314.9115.3014.7315.0415.041,062,900
28 Apr 202314.7515.1814.7514.8614.86781,100
27 Apr 202314.6214.9414.5414.8014.80850,900
26 Apr 202313.8814.7913.8814.5514.551,508,200
25 Apr 202314.4314.4713.9113.9413.941,339,500
24 Apr 202314.8014.8914.3014.5914.591,394,700
21 Apr 202314.4914.8914.3814.8914.89817,100
20 Apr 202314.3214.6814.2814.4914.49882,800
19 Apr 202314.6814.8414.4214.4814.48669,500
18 Apr 202315.0015.1014.5414.7514.75783,500
17 Apr 202314.7214.9914.6814.9814.98478,700
14 Apr 202314.9014.9014.4114.6714.67956,900
13 Apr 202314.8415.0314.7614.8614.86709,600
12 Apr 202315.4715.6714.6314.7114.711,038,800
11 Apr 202315.8315.9115.3915.3915.39699,800
10 Apr 202315.5415.7115.3615.5015.50859,800
06 Apr 202315.9815.9815.4315.6715.67744,100
05 Apr 202315.5115.8815.3515.8115.811,433,900
04 Apr 202316.2516.3115.2415.5915.592,055,700
03 Apr 202316.2616.2815.7916.0416.041,130,100
31 Mar 202315.9116.1515.7616.1016.101,105,400
30 Mar 202316.2216.3715.7715.7815.78725,900
29 Mar 202316.2416.2615.7916.0616.06758,300
28 Mar 202316.0616.3615.9916.1016.10801,700
27 Mar 202316.1116.2915.8016.1216.12585,700
24 Mar 202315.6315.8315.4415.8115.811,133,900
23 Mar 202316.5416.6715.6915.8115.811,132,100
22 Mar 202317.0217.0216.3916.3916.391,169,200
21 Mar 202317.2317.4816.5917.0017.001,281,800
20 Mar 202317.1417.5516.8516.8716.871,434,700
17 Mar 202317.8017.8016.7817.0217.022,148,900
16 Mar 202317.7518.1517.4717.9617.961,087,200
15 Mar 202318.3618.5017.6317.9417.941,330,300
14 Mar 202319.1219.5018.7818.9218.92785,600
13 Mar 202319.2319.7618.5218.6118.611,282,400
10 Mar 202319.6919.8219.0519.6019.601,147,000
09 Mar 202320.1620.7119.9119.9119.91980,100
08 Mar 202320.2020.2919.8020.1820.181,000,400
07 Mar 202319.9220.3919.7720.2920.291,746,000
06 Mar 202320.5520.7919.7319.9219.921,491,300
03 Mar 202320.5520.7120.4220.6220.621,424,000
02 Mar 202319.5320.5619.5320.4620.461,137,100
01 Mar 202319.5519.8019.2019.7219.721,076,800
28 Feb 202319.6219.9719.3519.3519.351,222,100
27 Feb 202319.8420.2019.6319.8319.831,731,300
24 Feb 202319.4319.6619.0319.4819.48967,900
23 Feb 202319.3819.4718.8619.2919.29784,200
22 Feb 202319.2119.4319.0219.2019.20928,200
21 Feb 202320.0920.2919.3619.3719.371,741,500
17 Feb 202320.1720.5319.5420.4320.432,025,800
16 Feb 202320.7421.0820.0020.1720.172,629,900
15 Feb 202318.3421.3317.8821.2721.275,389,300
14 Feb 202316.7717.4816.1017.3617.362,560,200
13 Feb 202316.4616.8416.3516.7416.74929,200
10 Feb 202316.3116.4616.0616.4516.451,028,700
09 Feb 202317.0617.3216.1616.3016.301,242,700
08 Feb 202316.5616.7616.3616.7416.741,776,700
07 Feb 202316.4917.0416.4016.8016.803,018,900
06 Feb 202316.3816.9416.2016.7316.731,254,000
03 Feb 202317.7717.7715.8616.6216.623,059,600
02 Feb 202318.5018.6918.1018.3018.301,299,000
01 Feb 202317.6018.8617.5218.5818.581,937,800
31 Jan 202317.2517.6817.2517.5717.571,509,900
30 Jan 202316.9917.4516.7917.1617.16798,900
27 Jan 202316.8417.3916.5717.2217.221,020,400
26 Jan 202317.4217.6716.7816.9416.941,365,100
25 Jan 202316.8017.3116.6317.3017.304,070,700
24 Jan 202317.3917.6216.9617.0717.071,002,000
23 Jan 202317.5717.6517.1717.3217.32877,400
20 Jan 202317.0417.4716.7517.3717.371,420,500
19 Jan 202316.2316.9716.2016.8616.861,180,900
18 Jan 202317.0017.3016.3816.4016.401,067,500
17 Jan 202316.6017.0116.3516.9616.961,678,900
13 Jan 202316.8016.9216.4416.4616.46912,800
12 Jan 202316.6317.0016.3516.9616.961,126,200
11 Jan 202316.9016.9316.4616.5016.50821,300
10 Jan 202316.5016.8216.4116.7916.79704,600
09 Jan 202316.5016.8316.3616.4816.481,462,400
06 Jan 202316.3216.5715.8716.3616.362,403,900
05 Jan 202315.5816.0815.2315.9615.961,011,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...