Financial News

Herbalife Ltd (NY: HLF )

7.010 -0.090 (-1.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 10.03 10.32 9.952 10.12 6,712,540 +0.13(+1.31%)
Aug 30, 2007 10.00 10.08 9.940 9.987 1,605,136 -0.06(-0.62%)
Aug 29, 2007 9.928 10.05 9.885 10.05 2,942,190 +0.15(+1.49%)
Aug 28, 2007 10.05 10.09 9.842 9.901 3,699,029 -0.24(-2.35%)
Aug 27, 2007 10.01 10.19 9.932 10.14 3,587,013 +0.12(+1.21%)
Aug 24, 2007 9.713 10.02 9.713 10.02 10,152,297 +0.43(+4.50%)
Aug 23, 2007 9.415 9.654 9.439 9.587 5,503,863 +0.17(+1.82%)
Aug 22, 2007 9.296 9.463 9.263 9.415 2,646,838 +0.14(+1.46%)
Aug 21, 2007 9.165 9.337 9.148 9.279 1,613,946 +0.11(+1.25%)
Aug 20, 2007 9.236 9.396 8.998 9.165 3,703,224 -0.09(-0.95%)
Aug 17, 2007 9.308 9.530 8.857 9.253 5,774,882 +0.10(+1.12%)
Aug 16, 2007 9.117 9.265 8.927 9.151 5,104,488 -0.03(-0.31%)
Aug 15, 2007 9.618 9.639 9.174 9.179 3,835,155 -0.29(-3.05%)
Aug 14, 2007 9.642 9.689 9.401 9.468 4,423,647 -0.17(-1.80%)
Aug 13, 2007 9.320 9.832 9.320 9.642 4,626,618 +0.40(+4.28%)
Aug 10, 2007 8.950 9.506 8.943 9.246 6,662,254 +0.20(+2.24%)
Aug 09, 2007 9.463 9.551 8.824 9.043 7,164,407 -0.42(-4.43%)
Aug 08, 2007 9.675 9.720 9.463 9.463 5,881,024 -0.30(-3.05%)
Aug 07, 2007 10.01 10.17 9.441 9.761 9,783,527 -0.23(-2.27%)
Aug 06, 2007 10.06 10.16 9.894 9.987 3,823,211 -0.02(-0.17%)
Aug 03, 2007 9.959 10.01 9.901 10.00 3,290,403 -0.01(-0.09%)
Aug 02, 2007 9.735 10.01 9.553 10.01 2,867,513 +0.31(+3.14%)
Aug 01, 2007 9.785 9.832 9.577 9.708 3,242,576 -0.06(-0.61%)
Jul 31, 2007 9.823 9.973 9.685 9.768 2,317,084 -0.07(-0.68%)
Jul 30, 2007 9.787 9.897 9.768 9.835 1,929,855 +0.05(+0.49%)
Jul 27, 2007 9.916 9.978 9.787 9.787 1,607,233 -0.17(-1.72%)
Jul 26, 2007 10.03 10.11 9.818 9.959 3,383,963 -0.19(-1.86%)
Jul 25, 2007 10.37 10.64 10.09 10.15 3,837,219 -0.35(-3.32%)
Jul 24, 2007 10.56 10.58 10.42 10.49 2,838,976 -0.07(-0.68%)
Jul 23, 2007 10.41 10.60 10.23 10.57 2,635,511 +0.15(+1.44%)
Jul 20, 2007 10.44 10.48 10.35 10.42 2,204,112 -0.05(-0.43%)
Jul 19, 2007 10.46 10.51 10.43 10.46 3,318,511 +0.00(+0.02%)
Jul 18, 2007 10.44 10.46 10.36 10.46 3,124,267 +0.05(+0.53%)
Jul 17, 2007 10.34 10.47 10.33 10.40 6,384,045 +0.04(+0.34%)
Jul 16, 2007 10.07 10.47 10.07 10.37 7,771,862 +0.30(+2.96%)
Jul 13, 2007 9.868 10.11 9.847 10.07 5,570,988 +0.21(+2.18%)
Jul 12, 2007 9.696 9.892 9.696 9.856 2,958,132 +0.18(+1.90%)
Jul 11, 2007 9.654 9.749 9.618 9.673 1,641,216 -0.04(-0.42%)
Jul 10, 2007 9.680 9.773 9.680 9.713 2,107,318 +0.01(+0.12%)
Jul 09, 2007 9.649 9.890 9.604 9.701 3,342,425 +0.07(+0.72%)
Jul 06, 2007 9.606 9.658 9.573 9.632 2,430,359 +0.03(+0.27%)
Jul 05, 2007 9.575 9.627 9.368 9.606 1,684,428 +0.03(+0.32%)
Jul 03, 2007 9.525 9.618 9.511 9.575 1,871,540 +0.01(+0.07%)
Jul 02, 2007 9.437 9.573 9.437 9.568 3,873,555 +0.12(+1.24%)
Jun 29, 2007 9.415 9.525 9.415 9.451 2,573,000 +0.04(+0.41%)
Jun 28, 2007 9.403 9.437 9.382 9.413 2,148,851 +0.02(+0.20%)
Jun 27, 2007 9.415 9.503 9.352 9.394 2,417,336 -0.02(-0.23%)
Jun 26, 2007 9.403 9.472 9.301 9.415 3,516,045 +0.05(+0.48%)
Jun 25, 2007 9.415 9.475 9.327 9.370 4,705,910 -0.14(-1.48%)
Jun 22, 2007 9.348 9.522 9.196 9.511 12,488,680 +0.17(+1.81%)
Jun 21, 2007 9.322 9.382 9.170 9.341 2,442,525 -0.00(-0.03%)
Jun 20, 2007 9.422 9.437 9.322 9.344 2,940,931 -0.08(-0.83%)
Jun 19, 2007 9.475 9.496 9.403 9.422 1,264,474 -0.05(-0.58%)
Jun 18, 2007 9.532 9.644 9.460 9.477 1,862,310 -0.06(-0.60%)
Jun 15, 2007 9.496 9.561 9.415 9.534 3,816,498 +0.06(+0.63%)
Jun 14, 2007 9.391 9.496 9.391 9.475 2,196,678 +0.11(+1.15%)
Jun 13, 2007 9.399 9.415 9.325 9.368 940,175 -0.03(-0.33%)
Jun 12, 2007 9.513 9.530 9.387 9.399 1,316,916 -0.11(-1.20%)
Jun 11, 2007 9.487 9.549 9.466 9.513 1,123,511 +0.03(+0.28%)
Jun 08, 2007 9.337 9.501 9.320 9.487 1,749,875 +0.10(+1.07%)
Jun 07, 2007 9.508 9.537 9.275 9.387 2,814,651 -0.15(-1.57%)
Jun 06, 2007 9.537 9.594 9.511 9.537 2,657,326 -0.04(-0.37%)
Jun 05, 2007 9.670 9.687 9.553 9.573 2,469,795 -0.10(-1.01%)
Jun 04, 2007 9.477 9.713 9.475 9.670 4,842,258 +0.01(+0.15%)
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