Mail

HLF - Herbalife Ltd.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	11.89	11.91	11.61	11.77	11.77	1,452,100
26 May 2023	11.49	12.01	11.28	11.91	11.91	1,637,600
25 May 2023	12.19	12.19	11.14	11.47	11.47	2,212,300
24 May 2023	12.88	12.88	12.09	12.10	12.10	3,858,700
23 May 2023	13.02	13.26	12.87	13.00	13.00	2,554,400
22 May 2023	13.30	13.37	12.83	12.95	12.95	1,540,100
19 May 2023	13.72	13.85	13.26	13.37	13.37	1,017,100
18 May 2023	13.73	13.73	13.26	13.57	13.57	1,345,400
17 May 2023	13.82	13.96	13.69	13.76	13.76	833,900
16 May 2023	14.49	14.50	13.83	13.86	13.86	961,700
15 May 2023	13.98	14.64	13.71	14.60	14.60	1,319,900
12 May 2023	14.70	14.89	13.98	14.03	14.03	1,400,800
11 May 2023	14.12	15.01	14.12	14.65	14.65	2,751,300
10 May 2023	14.30	14.50	13.48	13.73	13.73	1,496,600
09 May 2023	13.95	14.11	13.60	14.05	14.05	1,308,900
08 May 2023	14.14	14.21	13.69	14.06	14.06	1,530,700
05 May 2023	13.96	14.46	13.93	14.07	14.07	1,459,300
04 May 2023	13.64	13.64	13.02	13.60	13.60	1,600,000
03 May 2023	14.14	14.70	13.23	13.74	13.74	2,912,100
02 May 2023	14.90	14.96	13.90	14.20	14.20	2,083,100
01 May 2023	14.91	15.30	14.73	15.04	15.04	1,062,900
28 Apr 2023	14.75	15.18	14.75	14.86	14.86	781,100
27 Apr 2023	14.62	14.94	14.54	14.80	14.80	850,900
26 Apr 2023	13.88	14.79	13.88	14.55	14.55	1,508,200
25 Apr 2023	14.43	14.47	13.91	13.94	13.94	1,339,500
24 Apr 2023	14.80	14.89	14.30	14.59	14.59	1,394,700
21 Apr 2023	14.49	14.89	14.38	14.89	14.89	817,100
20 Apr 2023	14.32	14.68	14.28	14.49	14.49	882,800
19 Apr 2023	14.68	14.84	14.42	14.48	14.48	669,500
18 Apr 2023	15.00	15.10	14.54	14.75	14.75	783,500
17 Apr 2023	14.72	14.99	14.68	14.98	14.98	478,700
14 Apr 2023	14.90	14.90	14.41	14.67	14.67	956,900
13 Apr 2023	14.84	15.03	14.76	14.86	14.86	709,600
12 Apr 2023	15.47	15.67	14.63	14.71	14.71	1,038,800
11 Apr 2023	15.83	15.91	15.39	15.39	15.39	699,800
10 Apr 2023	15.54	15.71	15.36	15.50	15.50	859,800
06 Apr 2023	15.98	15.98	15.43	15.67	15.67	744,100
05 Apr 2023	15.51	15.88	15.35	15.81	15.81	1,433,900
04 Apr 2023	16.25	16.31	15.24	15.59	15.59	2,055,700
03 Apr 2023	16.26	16.28	15.79	16.04	16.04	1,130,100
31 Mar 2023	15.91	16.15	15.76	16.10	16.10	1,105,400
30 Mar 2023	16.22	16.37	15.77	15.78	15.78	725,900
29 Mar 2023	16.24	16.26	15.79	16.06	16.06	758,300
28 Mar 2023	16.06	16.36	15.99	16.10	16.10	801,700
27 Mar 2023	16.11	16.29	15.80	16.12	16.12	585,700
24 Mar 2023	15.63	15.83	15.44	15.81	15.81	1,133,900
23 Mar 2023	16.54	16.67	15.69	15.81	15.81	1,132,100
22 Mar 2023	17.02	17.02	16.39	16.39	16.39	1,169,200
21 Mar 2023	17.23	17.48	16.59	17.00	17.00	1,281,800
20 Mar 2023	17.14	17.55	16.85	16.87	16.87	1,434,700
17 Mar 2023	17.80	17.80	16.78	17.02	17.02	2,148,900
16 Mar 2023	17.75	18.15	17.47	17.96	17.96	1,087,200
15 Mar 2023	18.36	18.50	17.63	17.94	17.94	1,330,300
14 Mar 2023	19.12	19.50	18.78	18.92	18.92	785,600
13 Mar 2023	19.23	19.76	18.52	18.61	18.61	1,282,400
10 Mar 2023	19.69	19.82	19.05	19.60	19.60	1,147,000
09 Mar 2023	20.16	20.71	19.91	19.91	19.91	980,100
08 Mar 2023	20.20	20.29	19.80	20.18	20.18	1,000,400
07 Mar 2023	19.92	20.39	19.77	20.29	20.29	1,746,000
06 Mar 2023	20.55	20.79	19.73	19.92	19.92	1,491,300
03 Mar 2023	20.55	20.71	20.42	20.62	20.62	1,424,000
02 Mar 2023	19.53	20.56	19.53	20.46	20.46	1,137,100
01 Mar 2023	19.55	19.80	19.20	19.72	19.72	1,076,800
28 Feb 2023	19.62	19.97	19.35	19.35	19.35	1,222,100
27 Feb 2023	19.84	20.20	19.63	19.83	19.83	1,731,300
24 Feb 2023	19.43	19.66	19.03	19.48	19.48	967,900
23 Feb 2023	19.38	19.47	18.86	19.29	19.29	784,200
22 Feb 2023	19.21	19.43	19.02	19.20	19.20	928,200
21 Feb 2023	20.09	20.29	19.36	19.37	19.37	1,741,500
17 Feb 2023	20.17	20.53	19.54	20.43	20.43	2,025,800
16 Feb 2023	20.74	21.08	20.00	20.17	20.17	2,629,900
15 Feb 2023	18.34	21.33	17.88	21.27	21.27	5,389,300
14 Feb 2023	16.77	17.48	16.10	17.36	17.36	2,560,200
13 Feb 2023	16.46	16.84	16.35	16.74	16.74	929,200
10 Feb 2023	16.31	16.46	16.06	16.45	16.45	1,028,700
09 Feb 2023	17.06	17.32	16.16	16.30	16.30	1,242,700
08 Feb 2023	16.56	16.76	16.36	16.74	16.74	1,776,700
07 Feb 2023	16.49	17.04	16.40	16.80	16.80	3,018,900
06 Feb 2023	16.38	16.94	16.20	16.73	16.73	1,254,000
03 Feb 2023	17.77	17.77	15.86	16.62	16.62	3,059,600
02 Feb 2023	18.50	18.69	18.10	18.30	18.30	1,299,000
01 Feb 2023	17.60	18.86	17.52	18.58	18.58	1,937,800
31 Jan 2023	17.25	17.68	17.25	17.57	17.57	1,509,900
30 Jan 2023	16.99	17.45	16.79	17.16	17.16	798,900
27 Jan 2023	16.84	17.39	16.57	17.22	17.22	1,020,400
26 Jan 2023	17.42	17.67	16.78	16.94	16.94	1,365,100
25 Jan 2023	16.80	17.31	16.63	17.30	17.30	4,070,700
24 Jan 2023	17.39	17.62	16.96	17.07	17.07	1,002,000
23 Jan 2023	17.57	17.65	17.17	17.32	17.32	877,400
20 Jan 2023	17.04	17.47	16.75	17.37	17.37	1,420,500
19 Jan 2023	16.23	16.97	16.20	16.86	16.86	1,180,900
18 Jan 2023	17.00	17.30	16.38	16.40	16.40	1,067,500
17 Jan 2023	16.60	17.01	16.35	16.96	16.96	1,678,900
13 Jan 2023	16.80	16.92	16.44	16.46	16.46	912,800
12 Jan 2023	16.63	17.00	16.35	16.96	16.96	1,126,200
11 Jan 2023	16.90	16.93	16.46	16.50	16.50	821,300
10 Jan 2023	16.50	16.82	16.41	16.79	16.79	704,600
09 Jan 2023	16.50	16.83	16.36	16.48	16.48	1,462,400
06 Jan 2023	16.32	16.57	15.87	16.36	16.36	2,403,900
05 Jan 2023	15.58	16.08	15.23	15.96	15.96	1,011,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...