Financial News

Herbalife Ltd (NY: HLF )

52.68 USD +0.93 (+1.80%)
Streaming Delayed Price Updated: 1:37 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.625 9.875 9.600 9.812 2,214,400 +0.47(+5.00%)
May 30, 2006 9.838 9.850 9.310 9.345 1,357,200 -0.47(-4.76%)
May 26, 2006 9.595 9.840 9.562 9.812 1,315,200 +0.19(+2.00%)
May 25, 2006 9.460 9.650 9.398 9.620 1,116,400 +0.22(+2.37%)
May 24, 2006 9.325 9.440 9.220 9.398 1,142,400 +0.06(+0.59%)
May 23, 2006 9.505 9.592 9.328 9.342 829,600 -0.10(-1.06%)
May 22, 2006 9.480 9.545 9.018 9.443 1,746,000 -0.04(-0.40%)
May 19, 2006 9.500 9.550 9.380 9.480 1,224,800 +0.04(+0.45%)
May 18, 2006 9.850 9.863 9.383 9.438 1,144,400 -0.30(-3.08%)
May 17, 2006 10.17 10.17 9.438 9.738 1,964,800 -0.43(-4.28%)
May 16, 2006 10.07 10.22 10.04 10.17 2,580,800 +0.04(+0.44%)
May 15, 2006 9.870 10.16 9.715 10.13 2,331,600 +0.23(+2.35%)
May 12, 2006 9.875 9.988 9.812 9.895 2,455,200 +0.02(+0.20%)
May 11, 2006 9.965 9.975 9.830 9.875 4,494,800 -0.09(-0.90%)
May 10, 2006 9.762 9.975 9.723 9.965 1,954,800 +0.23(+2.34%)
May 09, 2006 9.500 9.818 9.500 9.738 2,754,000 +0.21(+2.15%)
May 08, 2006 9.500 9.588 9.480 9.533 1,609,600 +0.01(+0.08%)
May 05, 2006 9.488 9.600 9.375 9.525 3,345,200 +0.08(+0.87%)
May 04, 2006 8.775 9.450 8.775 9.443 8,611,600 +0.91(+10.67%)
May 03, 2006 8.562 8.645 8.490 8.533 1,577,600 -0.01(-0.18%)
May 02, 2006 8.713 8.742 8.515 8.547 1,187,200 -0.10(-1.18%)
May 01, 2006 8.700 8.822 8.625 8.650 1,806,000 -0.05(-0.57%)
Apr 28, 2006 8.940 8.988 8.688 8.700 1,131,600 -0.24(-2.66%)
Apr 27, 2006 9.100 9.102 8.787 8.938 1,363,200 -0.19(-2.05%)
Apr 26, 2006 8.807 9.135 8.800 9.125 4,019,200 +0.32(+3.60%)
Apr 25, 2006 8.625 8.810 8.625 8.807 3,028,400 +0.27(+3.16%)
Apr 24, 2006 8.375 8.537 8.227 8.537 848,400 +0.12(+1.49%)
Apr 21, 2006 8.432 8.470 8.375 8.412 518,800 +0.04(+0.51%)
Apr 20, 2006 8.375 8.387 8.307 8.370 962,400 -0.02(-0.18%)
Apr 19, 2006 8.475 8.530 8.320 8.385 377,600 -0.09(-1.06%)
Apr 18, 2006 8.475 8.500 8.430 8.475 254,800 -0.00(-0.03%)
Apr 17, 2006 8.550 8.585 8.435 8.477 690,400 -0.03(-0.32%)
Apr 13, 2006 8.412 8.537 8.342 8.505 647,600 +0.09(+1.10%)
Apr 12, 2006 8.387 8.445 8.350 8.412 168,400 +0.01(+0.18%)
Apr 11, 2006 8.512 8.512 8.350 8.398 436,400 -0.09(-1.03%)
Apr 10, 2006 8.480 8.512 8.447 8.485 186,800 +0.03(+0.35%)
Apr 07, 2006 8.510 8.533 8.432 8.455 201,600 -0.04(-0.44%)
Apr 06, 2006 8.537 8.572 8.445 8.492 708,800 -0.01(-0.12%)
Apr 05, 2006 8.550 8.580 8.500 8.502 351,600 -0.04(-0.41%)
Apr 04, 2006 8.555 8.562 8.475 8.537 448,000 +0.02(+0.26%)
Apr 03, 2006 8.475 8.518 8.447 8.515 400,000 +0.07(+0.86%)
Mar 31, 2006 8.463 8.533 8.375 8.443 587,600 -0.02(-0.24%)
Mar 30, 2006 8.492 8.530 8.415 8.463 746,800 -0.00(-0.06%)
Mar 29, 2006 8.400 8.488 8.383 8.467 656,000 +0.09(+1.10%)
Mar 28, 2006 8.312 8.375 8.312 8.375 373,600 +0.03(+0.30%)
Mar 27, 2006 8.275 8.418 8.250 8.350 750,000 +0.10(+1.21%)
Mar 24, 2006 8.240 8.275 8.127 8.250 376,000 +0.05(+0.64%)
Mar 23, 2006 8.275 8.297 8.175 8.197 385,200 -0.07(-0.88%)
Mar 22, 2006 8.250 8.312 8.230 8.270 442,800 -0.09(-1.11%)
Mar 21, 2006 8.440 8.463 8.300 8.363 399,200 -0.11(-1.36%)
Mar 20, 2006 8.617 8.648 8.375 8.477 867,200 -0.17(-1.91%)
Mar 17, 2006 8.695 8.710 8.605 8.643 2,001,200 -0.05(-0.60%)
Mar 16, 2006 8.720 8.723 8.660 8.695 1,287,200 +0.04(+0.46%)
Mar 15, 2006 8.602 8.713 8.602 8.655 2,138,000 +0.05(+0.61%)
Mar 14, 2006 8.400 8.602 8.370 8.602 781,200 +0.21(+2.50%)
Mar 13, 2006 8.225 8.450 8.225 8.393 350,800 +0.14(+1.76%)
Mar 10, 2006 8.125 8.250 8.050 8.248 1,068,000 +0.14(+1.73%)
Mar 09, 2006 8.113 8.140 8.085 8.107 741,600 +0.03(+0.40%)
Mar 08, 2006 7.883 8.113 7.838 8.075 876,000 +0.16(+2.02%)
Mar 07, 2006 8.002 8.002 7.875 7.915 640,000 -0.16(-1.98%)
Mar 06, 2006 8.100 8.100 8.025 8.075 517,200 +0.00(+0.00%)
Mar 03, 2006 8.000 8.113 7.987 8.075 814,400 +0.07(+0.94%)
Mar 02, 2006 7.883 8.023 7.862 8.000 787,200 +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