Financial News

Herbalife Ltd (NY: HLF )

7.010 -0.090 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2006 9.213 9.282 9.177 9.232 642,725 -0.05(-0.59%)
Nov 30, 2006 9.296 9.451 9.177 9.287 1,280,836 -0.15(-1.62%)
Nov 29, 2006 9.320 9.449 9.320 9.439 606,645 +0.11(+1.23%)
Nov 28, 2006 9.344 9.391 9.239 9.325 995,134 -0.07(-0.71%)
Nov 27, 2006 9.630 9.642 9.358 9.391 919,617 -0.30(-3.08%)
Nov 24, 2006 9.642 9.754 9.642 9.689 169,911 -0.06(-0.66%)
Nov 22, 2006 9.737 9.799 9.692 9.754 1,174,274 +0.00(+0.05%)
Nov 21, 2006 9.563 9.792 9.563 9.749 1,201,964 +0.14(+1.44%)
Nov 20, 2006 9.646 9.680 9.606 9.611 827,320 -0.10(-0.98%)
Nov 17, 2006 9.847 9.847 9.646 9.706 1,920,205 -0.14(-1.45%)
Nov 16, 2006 9.511 9.854 9.425 9.849 4,059,828 +0.34(+3.61%)
Nov 15, 2006 9.480 9.511 9.453 9.506 1,664,290 +0.02(+0.25%)
Nov 14, 2006 9.379 9.499 9.368 9.482 1,104,632 +0.04(+0.45%)
Nov 13, 2006 9.272 9.439 9.248 9.439 1,561,924 +0.16(+1.69%)
Nov 10, 2006 9.236 9.296 9.205 9.282 6,245,179 +0.05(+0.49%)
Nov 09, 2006 9.225 9.284 9.105 9.236 1,457,040 +0.02(+0.26%)
Nov 08, 2006 9.093 9.294 9.082 9.213 1,354,254 +0.14(+1.55%)
Nov 07, 2006 9.532 9.758 9.058 9.072 6,583,323 -0.05(-0.50%)
Nov 06, 2006 8.879 9.143 8.855 9.117 1,706,243 +0.25(+2.82%)
Nov 03, 2006 8.762 8.867 8.691 8.867 706,075 +0.11(+1.31%)
Nov 02, 2006 8.641 8.755 8.624 8.753 815,154 +0.03(+0.30%)
Nov 01, 2006 8.724 8.829 8.645 8.726 1,478,436 +0.00(+0.03%)
Oct 31, 2006 8.652 8.726 8.593 8.724 842,004 +0.12(+1.39%)
Oct 30, 2006 8.498 8.619 8.400 8.605 1,478,017 +0.08(+0.89%)
Oct 27, 2006 8.629 8.676 8.488 8.529 455,613 -0.06(-0.75%)
Oct 26, 2006 8.605 8.664 8.476 8.593 646,921 +0.02(+0.28%)
Oct 25, 2006 8.605 8.617 8.567 8.569 1,133,160 -0.04(-0.42%)
Oct 24, 2006 8.688 8.700 8.581 8.605 795,016 -0.10(-1.15%)
Oct 23, 2006 8.779 8.815 8.605 8.705 601,191 -0.13(-1.51%)
Oct 20, 2006 8.915 8.938 8.784 8.838 423,309 -0.14(-1.54%)
Oct 19, 2006 8.969 8.989 8.848 8.977 647,340 +0.02(+0.21%)
Oct 18, 2006 8.836 8.960 8.836 8.958 562,594 +0.15(+1.65%)
Oct 17, 2006 8.805 8.819 8.676 8.812 1,570,734 +0.05(+0.63%)
Oct 16, 2006 8.865 8.867 8.745 8.757 2,158,081 -0.11(-1.21%)
Oct 13, 2006 8.972 8.998 8.843 8.865 1,014,013 -0.11(-1.22%)
Oct 12, 2006 9.082 9.122 8.965 8.974 521,480 -0.12(-1.36%)
Oct 11, 2006 9.101 9.129 9.020 9.098 275,633 -0.02(-0.26%)
Oct 10, 2006 8.891 9.151 8.877 9.122 591,123 +0.12(+1.38%)
Oct 09, 2006 9.012 9.046 8.950 8.998 241,651 -0.05(-0.55%)
Oct 06, 2006 9.072 9.082 8.974 9.048 615,875 -0.07(-0.78%)
Oct 05, 2006 9.082 9.155 9.000 9.120 325,558 +0.06(+0.68%)
Oct 04, 2006 8.855 9.108 8.848 9.058 745,511 +0.20(+2.29%)
Oct 03, 2006 8.938 8.938 8.829 8.855 879,762 -0.08(-0.93%)
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