Financial News

Herbalife Ltd (NY: HLF )

10.05 +0.58 (+6.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 10.70 10.90 10.65 10.84 2,987,292 +0.05(+0.47%)
Aug 28, 2008 10.74 10.85 10.49 10.79 3,215,016 +0.09(+0.82%)
Aug 27, 2008 10.55 10.72 10.55 10.70 2,933,834 +0.10(+0.91%)
Aug 26, 2008 10.77 10.81 10.50 10.60 6,786,011 -0.22(-2.06%)
Aug 25, 2008 11.18 11.22 10.77 10.82 4,656,685 -0.35(-3.15%)
Aug 22, 2008 10.93 11.23 10.86 11.18 7,947,390 +0.45(+4.16%)
Aug 21, 2008 10.45 10.79 10.31 10.73 7,324,142 +0.28(+2.71%)
Aug 20, 2008 10.27 10.48 10.15 10.45 3,278,509 +0.14(+1.34%)
Aug 19, 2008 10.52 10.68 10.25 10.31 5,531,249 -0.29(-2.69%)
Aug 18, 2008 10.67 10.81 10.44 10.59 3,260,115 -0.01(-0.07%)
Aug 15, 2008 10.71 10.71 10.34 10.60 0 -0.07(-0.67%)
Aug 14, 2008 10.67 10.69 10.53 10.67 2,518,061 -0.01(-0.06%)
Aug 13, 2008 10.81 10.88 10.55 10.68 3,685,972 -0.08(-0.71%)
Aug 12, 2008 10.51 10.81 10.48 10.76 6,419,000 +0.26(+2.43%)
Aug 11, 2008 10.50 10.59 10.46 10.50 3,938,167 +0.04(+0.37%)
Aug 08, 2008 10.35 10.57 10.24 10.46 3,030,321 +0.16(+1.56%)
Aug 07, 2008 10.61 10.61 10.06 10.30 6,795,069 -0.28(-2.67%)
Aug 06, 2008 10.30 10.58 10.03 10.58 13,010,991 +0.60(+5.97%)
Aug 05, 2008 10.08 10.29 9.978 9.987 6,148,199 -0.10(-0.96%)
Aug 04, 2008 9.916 10.21 9.893 10.08 5,021,035 +0.18(+1.86%)
Aug 01, 2008 9.946 10.02 9.806 9.900 2,773,728 -0.04(-0.37%)
Jul 31, 2008 9.946 10.11 9.838 9.937 3,526,218 -0.09(-0.87%)
Jul 30, 2008 10.09 10.30 9.935 10.02 3,685,868 -0.03(-0.30%)
Jul 29, 2008 10.05 10.16 9.849 10.05 3,011,584 +0.17(+1.75%)
Jul 28, 2008 9.946 10.07 9.856 9.882 2,446,983 -0.00(-0.02%)
Jul 25, 2008 9.898 9.951 9.836 9.884 2,482,546 -0.01(-0.09%)
Jul 24, 2008 9.870 9.964 9.842 9.893 3,977,128 -0.03(-0.30%)
Jul 23, 2008 9.997 10.22 9.842 9.923 5,517,119 -0.15(-1.49%)
Jul 22, 2008 9.608 10.12 9.433 10.07 8,745,987 +0.51(+5.37%)
Jul 21, 2008 9.341 9.656 9.309 9.559 6,298,360 +0.35(+3.75%)
Jul 18, 2008 9.484 9.500 9.189 9.214 3,885,457 -0.23(-2.48%)
Jul 17, 2008 9.046 9.449 9.046 9.449 5,661,026 +0.35(+3.82%)
Jul 16, 2008 8.823 9.157 8.759 9.102 4,264,156 +0.33(+3.72%)
Jul 15, 2008 8.628 8.858 8.584 8.775 3,016,765 +0.10(+1.19%)
Jul 14, 2008 8.784 8.796 8.595 8.671 2,975,565 -0.02(-0.26%)
Jul 11, 2008 8.605 8.830 8.559 8.694 3,615,585 +0.01(+0.11%)
Jul 10, 2008 8.835 8.835 8.513 8.685 4,540,856 -0.11(-1.28%)
Jul 09, 2008 8.908 8.927 8.660 8.798 4,510,126 +0.12(+1.35%)
Jul 08, 2008 8.616 8.734 8.575 8.681 6,087,344 +0.09(+1.10%)
Jul 07, 2008 8.747 8.766 8.499 8.586 3,922,554 -0.20(-2.33%)
Jul 04, 2008 8.823 8.915 8.713 8.791 1,666,785 +0.00(+0.00%)
Jul 03, 2008 8.823 8.915 8.713 8.791 1,666,785 +0.06(+0.71%)
Jul 02, 2008 8.975 9.010 8.685 8.729 3,793,543 -0.17(-1.94%)
Jul 01, 2008 8.821 9.083 8.800 8.901 4,900,052 -0.01(-0.15%)
Jun 30, 2008 8.973 9.019 8.630 8.915 5,131,814 +0.03(+0.31%)
Jun 27, 2008 8.899 9.030 8.757 8.888 9,031,271 -0.01(-0.10%)
Jun 26, 2008 8.869 9.097 8.809 8.897 5,644,557 +0.14(+1.60%)
Jun 25, 2008 8.798 8.858 8.639 8.757 3,540,492 +0.03(+0.32%)
Jun 24, 2008 8.607 9.097 8.476 8.729 5,060,080 +0.14(+1.61%)
Jun 23, 2008 8.421 8.669 8.421 8.591 3,413,014 +0.17(+2.02%)
Jun 20, 2008 8.398 8.630 8.319 8.421 4,450,828 -0.20(-2.35%)
Jun 19, 2008 8.605 8.722 8.526 8.623 3,045,221 +0.04(+0.46%)
Jun 18, 2008 8.835 8.839 8.476 8.584 5,548,231 -0.27(-3.02%)
Jun 17, 2008 8.658 8.874 8.520 8.851 4,794,641 +0.16(+1.88%)
Jun 16, 2008 8.715 8.734 8.434 8.688 5,043,102 -0.00(-0.05%)
Jun 13, 2008 8.319 8.736 8.214 8.692 8,500,482 +0.35(+4.16%)
Jun 12, 2008 8.805 8.839 8.303 8.345 6,212,222 -0.40(-4.53%)
Jun 11, 2008 8.821 8.925 8.697 8.740 4,009,553 -0.14(-1.58%)
Jun 10, 2008 8.812 8.913 8.761 8.881 3,341,111 +0.06(+0.70%)
Jun 09, 2008 9.088 9.106 8.809 8.819 4,801,126 -0.25(-2.79%)
Jun 06, 2008 9.180 9.265 8.782 9.072 2,625,462 -0.11(-1.18%)
Jun 05, 2008 8.973 9.201 8.938 9.180 4,212,024 +0.24(+2.73%)
Jun 04, 2008 8.885 8.966 8.823 8.936 3,122,297 -0.06(-0.64%)
Jun 03, 2008 9.060 9.060 8.809 8.994 3,391,373 +0.03(+0.36%)
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