Financial News

Herbalife Ltd (NY: HLF )

7.155 +0.145 (+2.07%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 3.671 3.678 3.599 3.633 282,346 -0.04(-1.04%)
Mar 30, 2005 3.718 3.718 3.647 3.671 260,110 -0.06(-1.60%)
Mar 29, 2005 3.754 3.754 3.695 3.730 260,110 -0.02(-0.64%)
Mar 28, 2005 3.814 3.814 3.752 3.754 138,865 -0.06(-1.56%)
Mar 24, 2005 3.778 3.814 3.742 3.814 168,652 +0.02(+0.63%)
Mar 23, 2005 3.833 3.833 3.771 3.790 132,572 -0.03(-0.81%)
Mar 22, 2005 3.826 3.833 3.821 3.821 97,331 -0.00(-0.12%)
Mar 21, 2005 3.850 3.850 3.814 3.826 88,102 -0.00(-0.06%)
Mar 18, 2005 3.838 3.838 3.814 3.828 986,743 +0.01(+0.37%)
Mar 17, 2005 3.814 3.838 3.811 3.814 751,804 +0.00(+0.06%)
Mar 16, 2005 3.814 3.826 3.788 3.811 611,260 -0.00(-0.06%)
Mar 15, 2005 3.850 3.861 3.814 3.814 417,855 -0.04(-0.93%)
Mar 14, 2005 3.850 3.883 3.850 3.850 857,526 +0.00(+0.00%)
Mar 11, 2005 3.814 3.850 3.814 3.850 407,786 +0.04(+1.00%)
Mar 10, 2005 3.850 3.850 3.809 3.811 665,800 -0.04(-0.99%)
Mar 09, 2005 3.814 3.883 3.790 3.850 586,088 +0.04(+0.94%)
Mar 08, 2005 3.814 3.826 3.802 3.814 955,278 +0.00(+0.00%)
Mar 07, 2005 3.790 3.850 3.754 3.814 845,360 +0.02(+0.63%)
Mar 04, 2005 3.778 3.816 3.766 3.790 248,783 +0.02(+0.63%)
Mar 03, 2005 3.778 3.783 3.742 3.766 232,841 -0.01(-0.32%)
Mar 02, 2005 3.778 3.778 3.742 3.778 121,664 +0.00(+0.00%)
Mar 01, 2005 3.749 3.778 3.718 3.778 266,823 +0.02(+0.44%)
Feb 28, 2005 3.754 3.771 3.733 3.761 142,641 +0.00(+0.13%)
Feb 25, 2005 3.802 3.807 3.754 3.757 229,065 -0.05(-1.19%)
Feb 24, 2005 3.871 3.871 3.792 3.802 223,611 -0.07(-1.85%)
Feb 23, 2005 3.909 3.909 3.861 3.873 206,410 -0.04(-0.91%)
Feb 22, 2005 3.957 3.981 3.900 3.909 300,386 -0.02(-0.61%)
Feb 18, 2005 3.921 3.981 3.909 3.933 224,031 +0.00(+0.00%)
Feb 17, 2005 3.826 3.933 3.814 3.933 164,037 +0.12(+3.13%)
Feb 16, 2005 3.766 3.814 3.747 3.814 585,669 +0.03(+0.88%)
Feb 15, 2005 3.802 3.838 3.647 3.780 325,558 -0.01(-0.25%)
Feb 14, 2005 3.928 3.928 3.790 3.790 384,292 -0.14(-3.52%)
Feb 11, 2005 3.921 3.973 3.909 3.928 162,779 -0.01(-0.18%)
Feb 10, 2005 3.919 3.957 3.902 3.935 178,721 +0.02(+0.43%)
Feb 09, 2005 3.964 3.969 3.873 3.919 66,705 -0.05(-1.14%)
Feb 08, 2005 3.885 3.969 3.885 3.964 193,824 +0.08(+2.02%)
Feb 07, 2005 3.850 3.885 3.850 3.885 127,118 +0.05(+1.24%)
Feb 04, 2005 3.814 3.861 3.802 3.838 1,258,601 +0.02(+0.62%)
Feb 03, 2005 3.838 3.850 3.778 3.814 277,311 -0.03(-0.81%)
Feb 02, 2005 3.897 3.897 3.838 3.845 523,158 -0.05(-1.35%)
Feb 01, 2005 3.826 3.897 3.766 3.897 283,185 +0.07(+1.87%)
Jan 31, 2005 3.790 3.826 3.771 3.826 134,670 +0.06(+1.58%)
Jan 28, 2005 3.790 3.811 3.671 3.766 2,957,712 +0.00(+0.00%)
Jan 27, 2005 3.790 3.826 3.742 3.766 1,571,153 +0.00(+0.00%)
Jan 26, 2005 3.838 3.852 3.754 3.766 1,955,027 -0.07(-1.86%)
Jan 25, 2005 3.861 3.873 3.826 3.838 771,942 +0.00(+0.00%)
Jan 24, 2005 3.866 3.871 3.826 3.838 356,184 +0.00(+0.00%)
Jan 21, 2005 3.873 3.878 3.814 3.838 295,351 +0.00(+0.00%)
Jan 20, 2005 3.885 3.890 3.838 3.838 425,826 -0.01(-0.31%)
Jan 19, 2005 3.861 3.909 3.850 3.850 490,854 +0.02(+0.44%)
Jan 18, 2005 3.850 3.861 3.802 3.833 327,655 +0.02(+0.50%)
Jan 14, 2005 3.814 3.838 3.790 3.814 224,870 +0.01(+0.25%)
Jan 13, 2005 3.790 3.833 3.766 3.804 760,614 +0.05(+1.33%)
Jan 12, 2005 3.790 3.814 3.718 3.754 478,268 -0.04(-0.94%)
Jan 11, 2005 3.826 3.826 3.778 3.790 265,564 -0.02(-0.63%)
Jan 10, 2005 3.730 3.816 3.730 3.814 302,064 +0.08(+2.24%)
Jan 07, 2005 3.802 3.802 3.730 3.730 299,127 +0.00(+0.00%)
Jan 06, 2005 3.695 3.766 3.671 3.730 1,264,474 +0.01(+0.32%)
Jan 05, 2005 3.850 3.850 3.707 3.718 483,722 -0.09(-2.44%)
Jan 04, 2005 3.897 3.897 3.766 3.811 427,504 -0.01(-0.25%)
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