Financial News

Herbalife Ltd (NY: HLF )

9.785 +0.315 (+3.33%)
Streaming Delayed Price Updated: 10:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 9.916 10.41 9.836 10.07 9,868,965 +0.31(+3.21%)
Apr 29, 2008 9.557 9.978 9.525 9.760 7,382,698 +0.24(+2.56%)
Apr 28, 2008 9.210 9.606 9.203 9.516 8,808,241 +0.29(+3.19%)
Apr 25, 2008 10.12 10.12 8.899 9.221 20,601,006 -0.91(-8.95%)
Apr 24, 2008 10.15 10.25 9.912 10.13 3,426,658 -0.03(-0.27%)
Apr 23, 2008 9.739 10.44 9.739 10.16 7,377,764 +0.13(+1.31%)
Apr 22, 2008 10.89 10.89 9.484 10.02 21,227,456 -0.86(-7.89%)
Apr 21, 2008 11.15 11.26 10.79 10.88 3,227,890 -0.39(-3.49%)
Apr 18, 2008 11.40 11.52 11.21 11.28 4,559,272 -0.01(-0.08%)
Apr 17, 2008 10.96 11.38 10.96 11.29 4,977,527 +0.34(+3.13%)
Apr 16, 2008 10.66 11.02 10.66 10.94 5,043,989 +0.29(+2.70%)
Apr 15, 2008 10.76 10.92 10.61 10.65 4,343,822 -0.10(-0.94%)
Apr 14, 2008 10.62 10.93 10.62 10.76 5,840,082 +0.19(+1.76%)
Apr 11, 2008 10.82 10.87 10.20 10.57 16,263,191 -0.61(-5.47%)
Apr 10, 2008 11.11 11.41 11.03 11.18 3,480,619 -0.06(-0.55%)
Apr 09, 2008 11.59 11.59 11.10 11.24 3,443,492 -0.26(-2.26%)
Apr 08, 2008 11.45 11.61 11.26 11.50 2,664,597 +0.02(+0.20%)
Apr 07, 2008 11.57 11.67 11.35 11.48 3,337,960 -0.02(-0.20%)
Apr 04, 2008 11.41 11.75 11.37 11.50 5,251,589 +0.17(+1.46%)
Apr 03, 2008 11.26 11.39 11.18 11.34 5,472,472 +0.06(+0.53%)
Apr 02, 2008 11.26 11.33 11.13 11.28 5,301,043 +0.03(+0.29%)
Apr 01, 2008 10.92 11.39 10.87 11.25 7,274,671 +0.32(+2.91%)
Mar 31, 2008 10.64 11.00 10.47 10.93 5,432,319 +0.32(+3.04%)
Mar 28, 2008 10.80 11.02 10.44 10.61 14,101,683 -0.58(-5.22%)
Mar 27, 2008 11.39 11.48 11.18 11.19 4,338,419 -0.14(-1.26%)
Mar 26, 2008 11.17 11.43 11.01 11.33 6,800,120 +0.16(+1.42%)
Mar 25, 2008 11.09 11.30 10.97 11.17 10,205,563 +0.14(+1.27%)
Mar 24, 2008 11.04 11.16 10.91 11.03 8,140,773 -0.01(-0.06%)
Mar 21, 2008 10.93 11.04 10.73 11.04 5,760,116 +0.00(+0.00%)
Mar 20, 2008 10.93 11.04 10.73 11.04 5,760,116 +0.19(+1.78%)
Mar 19, 2008 10.79 10.92 10.75 10.85 3,760,688 +0.13(+1.22%)
Mar 18, 2008 10.64 10.79 10.55 10.72 4,359,791 +0.32(+3.12%)
Mar 17, 2008 10.65 10.68 10.29 10.39 3,379,638 -0.36(-3.32%)
Mar 14, 2008 10.85 10.89 10.56 10.75 1,958,306 -0.04(-0.36%)
Mar 13, 2008 10.70 10.86 10.70 10.79 4,898,504 -0.04(-0.34%)
Mar 12, 2008 10.33 10.89 10.19 10.82 7,377,678 +0.59(+5.73%)
Mar 11, 2008 10.41 10.52 10.07 10.24 4,657,841 -0.09(-0.89%)
Mar 10, 2008 10.74 10.74 10.30 10.33 3,843,184 -0.39(-3.61%)
Mar 07, 2008 10.19 10.74 10.19 10.72 4,571,729 +0.35(+3.40%)
Mar 06, 2008 10.46 10.56 10.34 10.36 4,412,296 -0.23(-2.17%)
Mar 05, 2008 10.16 10.59 10.14 10.59 6,367,338 +0.43(+4.25%)
Mar 04, 2008 10.29 10.32 10.03 10.16 5,423,422 -0.08(-0.74%)
Mar 03, 2008 9.718 10.27 9.629 10.24 4,868,935 +0.61(+6.38%)
Feb 29, 2008 9.879 9.905 9.610 9.624 3,497,162 -0.30(-3.01%)
Feb 28, 2008 9.939 10.18 9.815 9.923 5,183,954 +0.03(+0.30%)
Feb 27, 2008 10.24 10.35 9.893 9.893 12,332,765 +0.00(+0.00%)
Feb 26, 2008 9.872 9.937 9.829 9.893 2,513,558 +0.02(+0.21%)
Feb 25, 2008 9.893 9.895 9.714 9.872 2,772,142 -0.02(-0.21%)
Feb 22, 2008 9.663 9.893 9.652 9.893 4,381,232 +0.23(+2.38%)
Feb 21, 2008 9.606 9.769 9.606 9.663 2,805,640 +0.04(+0.41%)
Feb 20, 2008 9.378 9.654 9.318 9.624 5,035,818 +0.11(+1.11%)
Feb 19, 2008 9.164 9.755 9.164 9.518 7,471,831 +0.44(+4.84%)
Feb 18, 2008 9.010 9.134 8.984 9.079 0 +0.00(+0.00%)
Feb 15, 2008 9.010 9.134 8.984 9.079 3,211,886 +0.08(+0.87%)
Feb 14, 2008 9.106 9.150 8.973 9.000 1,778,993 -0.08(-0.91%)
Feb 13, 2008 9.191 9.210 9.060 9.083 1,472,120 -0.12(-1.30%)
Feb 12, 2008 9.281 9.293 9.141 9.203 962,515 -0.04(-0.47%)
Feb 11, 2008 9.295 9.318 9.157 9.247 1,031,697 -0.09(-0.99%)
Feb 08, 2008 9.191 9.433 9.168 9.339 1,077,791 +0.12(+1.35%)
Feb 07, 2008 9.111 9.256 9.042 9.214 1,082,703 +0.03(+0.33%)
Feb 06, 2008 9.369 9.426 9.136 9.184 1,324,366 -0.20(-2.16%)
Feb 05, 2008 9.421 9.463 9.265 9.387 1,737,741 -0.11(-1.16%)
Feb 04, 2008 9.392 9.523 9.277 9.497 2,371,155 +0.20(+2.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback