Financial News

Herbalife Ltd (NY: HLF )

7.010 -0.090 (-1.27%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.177 9.415 9.153 9.356 2,322,538 +0.45(+5.00%)
May 30, 2006 9.379 9.391 8.876 8.910 1,423,478 -0.45(-4.76%)
May 26, 2006 9.148 9.382 9.117 9.356 1,379,426 +0.18(+2.00%)
May 25, 2006 9.020 9.201 8.960 9.172 1,170,918 +0.21(+2.37%)
May 24, 2006 8.891 9.000 8.790 8.960 1,198,188 +0.05(+0.59%)
May 23, 2006 9.062 9.146 8.893 8.908 870,113 -0.10(-1.06%)
May 22, 2006 9.039 9.101 8.598 9.003 1,831,264 -0.04(-0.40%)
May 19, 2006 9.058 9.105 8.943 9.039 1,284,612 +0.04(+0.45%)
May 18, 2006 9.391 9.403 8.946 8.998 1,200,286 -0.29(-3.08%)
May 17, 2006 9.699 9.699 8.998 9.284 2,060,749 -0.41(-4.28%)
May 16, 2006 9.606 9.747 9.570 9.699 2,706,831 +0.04(+0.44%)
May 15, 2006 9.410 9.689 9.263 9.656 2,445,462 +0.22(+2.35%)
May 12, 2006 9.415 9.522 9.356 9.434 2,575,098 +0.02(+0.20%)
May 11, 2006 9.501 9.511 9.372 9.415 4,714,300 -0.09(-0.90%)
May 10, 2006 9.308 9.511 9.270 9.501 2,050,261 +0.22(+2.34%)
May 09, 2006 9.058 9.360 9.058 9.284 2,888,489 +0.20(+2.15%)
May 08, 2006 9.058 9.141 9.039 9.089 1,688,203 +0.01(+0.08%)
May 05, 2006 9.046 9.153 8.938 9.082 3,508,560 +0.08(+0.87%)
May 04, 2006 8.366 9.010 8.366 9.003 9,032,142 +0.87(+10.67%)
May 03, 2006 8.164 8.242 8.095 8.135 1,654,641 -0.01(-0.18%)
May 02, 2006 8.307 8.335 8.119 8.150 1,245,176 -0.10(-1.19%)
May 01, 2006 8.295 8.412 8.223 8.247 1,894,194 -0.05(-0.57%)
Apr 28, 2006 8.524 8.569 8.283 8.295 1,186,861 -0.23(-2.66%)
Apr 27, 2006 8.676 8.679 8.378 8.521 1,429,771 -0.18(-2.05%)
Apr 26, 2006 8.397 8.710 8.390 8.700 4,215,475 +0.30(+3.60%)
Apr 25, 2006 8.223 8.400 8.223 8.397 3,176,290 +0.26(+3.16%)
Apr 24, 2006 7.985 8.140 7.844 8.140 889,831 +0.12(+1.49%)
Apr 21, 2006 8.040 8.076 7.985 8.021 544,135 +0.04(+0.51%)
Apr 20, 2006 7.985 7.997 7.921 7.980 1,009,398 -0.01(-0.18%)
Apr 19, 2006 8.080 8.133 7.933 7.995 396,039 -0.09(-1.06%)
Apr 18, 2006 8.080 8.104 8.037 8.080 267,243 -0.00(-0.03%)
Apr 17, 2006 8.152 8.185 8.042 8.083 724,115 -0.03(-0.32%)
Apr 13, 2006 8.021 8.140 7.954 8.109 679,225 +0.09(+1.10%)
Apr 12, 2006 7.997 8.052 7.961 8.021 176,623 +0.01(+0.18%)
Apr 11, 2006 8.116 8.116 7.961 8.007 457,711 -0.08(-1.03%)
Apr 10, 2006 8.085 8.116 8.054 8.090 195,922 +0.03(+0.35%)
Apr 07, 2006 8.114 8.135 8.040 8.061 211,445 -0.04(-0.44%)
Apr 06, 2006 8.140 8.173 8.052 8.097 743,413 -0.01(-0.12%)
Apr 05, 2006 8.152 8.181 8.104 8.107 368,770 -0.03(-0.41%)
Apr 04, 2006 8.157 8.164 8.080 8.140 469,877 +0.02(+0.26%)
Apr 03, 2006 8.080 8.121 8.054 8.119 419,533 +0.07(+0.86%)
Mar 31, 2006 8.068 8.135 7.985 8.049 616,295 -0.02(-0.24%)
Mar 30, 2006 8.097 8.133 8.023 8.068 783,269 -0.00(-0.06%)
Mar 29, 2006 8.009 8.092 7.992 8.073 688,035 +0.09(+1.10%)
Mar 28, 2006 7.925 7.985 7.925 7.985 391,844 +0.02(+0.30%)
Mar 27, 2006 7.890 8.026 7.866 7.961 786,625 +0.10(+1.21%)
Mar 24, 2006 7.856 7.890 7.749 7.866 394,361 +0.05(+0.64%)
Mar 23, 2006 7.890 7.911 7.794 7.816 404,011 -0.07(-0.88%)
Mar 22, 2006 7.866 7.925 7.847 7.885 464,423 -0.09(-1.11%)
Mar 21, 2006 8.047 8.068 7.914 7.973 418,694 -0.11(-1.36%)
Mar 20, 2006 8.216 8.245 7.985 8.083 909,549 -0.16(-1.91%)
Mar 17, 2006 8.290 8.304 8.204 8.240 2,098,927 -0.05(-0.60%)
Mar 16, 2006 8.314 8.316 8.257 8.290 1,350,059 +0.04(+0.46%)
Mar 15, 2006 8.202 8.307 8.202 8.252 2,242,407 +0.05(+0.61%)
Mar 14, 2006 8.009 8.202 7.980 8.202 819,349 +0.20(+2.50%)
Mar 13, 2006 7.842 8.057 7.842 8.002 367,931 +0.14(+1.76%)
Mar 10, 2006 7.747 7.866 7.675 7.863 1,120,155 +0.13(+1.73%)
Mar 09, 2006 7.735 7.761 7.709 7.730 777,815 +0.03(+0.40%)
Mar 08, 2006 7.515 7.735 7.473 7.699 918,778 +0.15(+2.02%)
Mar 07, 2006 7.630 7.630 7.508 7.546 671,254 -0.15(-1.98%)
Mar 06, 2006 7.723 7.723 7.651 7.699 542,457 +0.00(+0.00%)
Mar 03, 2006 7.628 7.735 7.616 7.699 854,170 +0.07(+0.94%)
Mar 02, 2006 7.515 7.649 7.496 7.628 825,642 +0.04(+0.53%)
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