Financial News

Herbalife Ltd (NY: HLF )

7.010 -0.090 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 8.938 9.015 8.896 8.974 3,889,497 +0.04(+0.40%)
Feb 27, 2007 9.043 9.132 8.879 8.938 6,569,479 -0.06(-0.66%)
Feb 26, 2007 8.986 9.010 8.943 8.998 2,229,821 -0.01(-0.08%)
Feb 23, 2007 8.941 9.012 8.938 9.005 3,281,593 +0.06(+0.72%)
Feb 22, 2007 8.962 8.984 8.938 8.941 2,644,321 -0.00(-0.03%)
Feb 21, 2007 8.929 8.974 8.915 8.943 3,991,024 +0.01(+0.16%)
Feb 20, 2007 8.967 8.981 8.922 8.929 8,683,929 -0.05(-0.50%)
Feb 16, 2007 8.938 8.996 8.919 8.974 7,541,538 +0.03(+0.32%)
Feb 15, 2007 9.058 9.072 8.862 8.946 4,737,794 -0.11(-1.18%)
Feb 14, 2007 9.093 9.113 9.046 9.053 5,749,324 -0.03(-0.34%)
Feb 13, 2007 9.105 9.105 9.043 9.084 4,887,740 -0.03(-0.37%)
Feb 12, 2007 9.141 9.153 9.058 9.117 6,479,946 -0.02(-0.21%)
Feb 09, 2007 9.141 9.210 9.122 9.136 6,843,434 -0.00(-0.05%)
Feb 08, 2007 9.174 9.215 9.129 9.141 9,065,705 -0.03(-0.36%)
Feb 07, 2007 9.368 9.377 9.093 9.174 27,193,338 -0.31(-3.29%)
Feb 06, 2007 9.534 9.618 9.470 9.487 19,558,244 -0.08(-0.80%)
Feb 05, 2007 9.432 9.635 9.379 9.563 35,654,076 +1.67(+21.21%)
Feb 02, 2007 7.842 7.968 7.830 7.890 2,535,242 +0.09(+1.16%)
Feb 01, 2007 7.866 7.890 7.747 7.799 2,228,143 -0.02(-0.24%)
Jan 31, 2007 7.809 7.987 7.761 7.818 3,449,406 +0.01(+0.15%)
Jan 30, 2007 7.890 7.890 7.761 7.806 3,618,898 -0.10(-1.21%)
Jan 29, 2007 7.911 7.983 7.830 7.902 1,611,429 -0.01(-0.12%)
Jan 26, 2007 8.057 8.057 7.873 7.911 1,503,608 -0.15(-1.80%)
Jan 25, 2007 7.937 8.068 7.928 8.057 2,288,976 +0.13(+1.65%)
Jan 24, 2007 7.842 7.942 7.816 7.925 1,792,667 +0.09(+1.13%)
Jan 23, 2007 7.806 7.866 7.759 7.837 1,412,989 +0.05(+0.64%)
Jan 22, 2007 7.878 7.914 7.678 7.787 2,053,617 -0.02(-0.21%)
Jan 19, 2007 7.618 7.840 7.606 7.804 1,899,229 +0.18(+2.38%)
Jan 18, 2007 7.616 7.732 7.513 7.623 1,971,389 -0.00(-0.03%)
Jan 17, 2007 7.582 7.699 7.511 7.625 2,773,118 +0.00(+0.00%)
Jan 16, 2007 7.630 7.687 7.544 7.625 2,583,908 -0.00(-0.06%)
Jan 12, 2007 7.740 7.740 7.561 7.630 2,712,705 -0.02(-0.25%)
Jan 11, 2007 7.682 7.785 7.523 7.649 2,773,957 +0.01(+0.09%)
Jan 10, 2007 7.711 7.711 7.570 7.642 5,489,599 -0.01(-0.12%)
Jan 09, 2007 7.744 7.966 7.589 7.651 5,769,428 -0.06(-0.77%)
Jan 08, 2007 7.270 7.711 7.175 7.711 10,701,047 +0.62(+8.78%)
Jan 05, 2007 9.051 9.051 6.972 7.089 47,047,772 -2.28(-24.33%)
Jan 04, 2007 9.368 9.389 9.246 9.368 2,440,008 -0.00(-0.05%)
Jan 03, 2007 9.453 9.518 9.317 9.372 1,582,481 -0.20(-2.09%)
Dec 29, 2006 9.453 9.627 9.453 9.573 438,412 +0.13(+1.34%)
Dec 28, 2006 9.499 9.499 9.410 9.446 512,670 -0.06(-0.68%)
Dec 27, 2006 9.511 9.546 9.496 9.511 416,597 -0.02(-0.23%)
Dec 26, 2006 9.530 9.537 9.439 9.532 601,611 +0.00(+0.02%)
Dec 22, 2006 9.518 9.534 9.451 9.530 417,436 +0.01(+0.13%)
Dec 21, 2006 9.549 9.570 9.475 9.518 521,899 -0.05(-0.57%)
Dec 20, 2006 9.668 9.685 9.475 9.573 1,004,783 -0.13(-1.38%)
Dec 19, 2006 9.692 9.744 9.587 9.706 578,537 +0.01(+0.10%)
Dec 18, 2006 9.797 9.797 9.556 9.696 1,048,414 -0.12(-1.24%)
Dec 15, 2006 9.725 9.825 9.701 9.818 844,101 +0.12(+1.20%)
Dec 14, 2006 9.546 9.706 9.546 9.701 578,117 +0.13(+1.32%)
Dec 13, 2006 9.570 9.582 9.415 9.575 609,163 -0.02(-0.20%)
Dec 12, 2006 9.627 9.630 9.522 9.594 300,386 -0.04(-0.37%)
Dec 11, 2006 9.558 9.809 9.558 9.630 821,447 +0.13(+1.35%)
Dec 08, 2006 9.494 9.511 9.372 9.501 690,552 -0.02(-0.18%)
Dec 07, 2006 9.677 9.687 9.494 9.518 504,699 -0.12(-1.29%)
Dec 06, 2006 9.737 9.737 9.537 9.642 1,101,695 -0.19(-1.94%)
Dec 05, 2006 9.391 9.835 9.391 9.832 2,177,380 +0.46(+4.94%)
Dec 04, 2006 9.232 9.432 9.232 9.370 1,041,702 +0.14(+1.50%)
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