Financial News

Herbalife Ltd (NY: HLF )

44.65 USD +0.52 (+1.18%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 10.07 10.09 9.988 10.06 3,465,600 -0.01(-0.12%)
May 30, 2007 10.00 10.08 9.975 10.07 4,443,200 +0.01(+0.12%)
May 29, 2007 10.04 10.07 10.02 10.06 3,814,400 +0.06(+0.65%)
May 25, 2007 9.912 10.04 9.883 9.998 3,204,800 +0.09(+0.88%)
May 24, 2007 9.947 10.04 9.875 9.910 4,115,200 -0.07(-0.68%)
May 23, 2007 10.04 10.06 9.963 9.977 5,559,016 -0.07(-0.70%)
May 22, 2007 9.973 10.07 9.887 10.05 3,944,800 +0.09(+0.95%)
May 21, 2007 9.838 9.963 9.797 9.953 4,626,400 +0.08(+0.78%)
May 18, 2007 9.877 9.925 9.863 9.875 2,194,472 -0.01(-0.13%)
May 17, 2007 9.875 9.930 9.867 9.887 3,348,024 +0.01(+0.13%)
May 16, 2007 10.03 9.982 9.870 9.875 4,117,012 +0.03(+0.28%)
May 15, 2007 9.800 9.890 9.777 9.848 5,190,000 +0.04(+0.41%)
May 14, 2007 9.700 9.830 9.688 9.807 4,776,000 +0.07(+0.69%)
May 11, 2007 9.640 9.750 9.640 9.740 1,851,600 +0.05(+0.52%)
May 10, 2007 9.717 9.750 9.627 9.690 4,423,120 -0.01(-0.08%)
May 09, 2007 9.600 9.773 9.588 9.697 7,918,400 +0.06(+0.65%)
May 08, 2007 9.700 9.700 9.533 9.635 3,787,200 +0.04(+0.36%)
May 07, 2007 9.625 9.652 9.477 9.600 4,146,400 -0.02(-0.21%)
May 04, 2007 10.08 9.870 9.475 9.620 13,285,000 -0.46(-4.54%)
May 03, 2007 10.10 10.11 10.01 10.08 1,216,680 -0.05(-0.54%)
May 02, 2007 10.03 10.22 9.875 10.13 3,704,452 +0.13(+1.33%)
May 01, 2007 10.05 10.10 9.875 10.00 3,056,000 -0.02(-0.22%)
Apr 30, 2007 10.19 10.24 10.01 10.02 1,377,600 -0.14(-1.35%)
Apr 27, 2007 10.36 10.36 10.12 10.16 3,774,348 -0.15(-1.50%)
Apr 26, 2007 10.29 10.32 10.16 10.31 8,579,324 +0.24(+2.41%)
Apr 25, 2007 10.06 10.16 9.992 10.07 7,708,000 +0.08(+0.85%)
Apr 24, 2007 9.965 10.00 9.928 9.988 2,656,800 +0.02(+0.23%)
Apr 23, 2007 10.11 10.11 9.915 9.965 1,779,912 -0.06(-0.62%)
Apr 20, 2007 9.950 10.07 9.947 10.03 11,246,212 +0.09(+0.88%)
Apr 19, 2007 9.700 9.940 9.672 9.940 11,146,400 +0.24(+2.50%)
Apr 18, 2007 9.812 9.812 9.675 9.697 1,918,000 -0.11(-1.15%)
Apr 17, 2007 9.938 9.938 9.760 9.810 555,600 -0.13(-1.28%)
Apr 16, 2007 9.912 9.998 9.890 9.938 886,400 +0.06(+0.63%)
Apr 13, 2007 9.805 9.898 9.800 9.875 763,200 +0.06(+0.64%)
Apr 12, 2007 9.715 9.870 9.707 9.812 2,084,400 +0.07(+0.69%)
Apr 11, 2007 9.637 9.770 9.588 9.745 2,503,200 +0.04(+0.46%)
Apr 10, 2007 10.14 10.12 9.588 9.700 7,957,600 +0.12(+1.28%)
Apr 09, 2007 9.627 9.665 9.475 9.578 16,804,672 -0.49(-4.87%)
Apr 05, 2007 9.738 10.19 9.633 10.07 22,549,200 +0.35(+3.58%)
Apr 04, 2007 9.717 9.775 9.627 9.720 3,182,000 -0.07(-0.69%)
Apr 03, 2007 10.63 10.63 9.762 9.787 2,902,800 -0.03(-0.25%)
Apr 02, 2007 9.800 9.860 9.750 9.812 1,743,600 +0.02(+0.15%)
Mar 30, 2007 9.549 9.900 9.697 9.797 11,652,400 -0.27(-2.68%)
Mar 29, 2007 10.10 10.12 10.02 10.07 1,860,940 -0.01(-0.12%)
Mar 28, 2007 9.925 10.12 9.918 10.08 4,023,200 +0.13(+1.31%)
Mar 27, 2007 9.938 9.970 9.928 9.950 1,602,000 +0.01(+0.08%)
Mar 26, 2007 9.900 9.960 9.873 9.943 2,736,400 +0.04(+0.43%)
Mar 23, 2007 10.00 10.12 9.840 9.900 6,826,800 +0.11(+1.15%)
Mar 22, 2007 9.720 9.803 9.680 9.787 1,533,600 +0.02(+0.18%)
Mar 21, 2007 9.750 9.777 9.633 9.770 3,018,300 -0.01(-0.08%)
Mar 20, 2007 9.525 9.793 9.525 9.777 9,115,600 +0.27(+2.81%)
Mar 19, 2007 9.475 9.512 9.400 9.510 2,430,400 +0.11(+1.17%)
Mar 16, 2007 9.350 9.475 9.348 9.400 1,409,600 +0.05(+0.53%)
Mar 15, 2007 9.373 9.400 9.320 9.350 1,623,992 -0.02(-0.24%)
Mar 14, 2007 9.375 9.500 9.322 9.373 3,466,400 -0.03(-0.35%)
Mar 13, 2007 9.473 9.460 9.350 9.405 2,289,600 -0.07(-0.71%)
Mar 12, 2007 9.421 9.508 9.398 9.473 1,722,000 +0.04(+0.37%)
Mar 09, 2007 9.330 9.510 9.325 9.438 4,808,800 +0.11(+1.15%)
Mar 08, 2007 9.300 9.410 9.290 9.330 1,988,800 +0.03(+0.32%)
Mar 07, 2007 9.250 9.322 9.250 9.300 1,295,200 +0.05(+0.54%)
Mar 06, 2007 9.217 9.295 9.213 9.250 3,005,600 +0.04(+0.38%)
Mar 05, 2007 9.402 9.422 9.182 9.215 4,079,600 -0.18(-1.94%)
Mar 02, 2007 9.365 9.405 9.325 9.398 1,076,400 +0.02(+0.21%)
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