Financial News

Herbalife Ltd (NY: HLF )

9.990 +0.520 (+5.49%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.672 6.868 6.626 6.810 1,295,679 +0.18(+2.67%)
Aug 30, 2005 6.672 6.672 6.603 6.633 827,131 -0.03(-0.52%)
Aug 29, 2005 6.691 6.764 6.661 6.667 323,811 -0.02(-0.24%)
Aug 26, 2005 6.615 6.704 6.598 6.684 199,502 +0.09(+1.29%)
Aug 25, 2005 6.661 6.681 6.504 6.598 390,312 -0.02(-0.24%)
Aug 24, 2005 6.654 6.672 6.603 6.615 428,995 -0.04(-0.55%)
Aug 23, 2005 6.856 6.879 6.603 6.651 452,901 -0.18(-2.69%)
Aug 22, 2005 6.868 6.888 6.810 6.835 506,362 -0.01(-0.20%)
Aug 19, 2005 6.638 7.003 6.635 6.849 903,194 +0.21(+3.19%)
Aug 18, 2005 6.500 6.704 6.460 6.638 423,779 +0.13(+1.94%)
Aug 17, 2005 6.435 6.552 6.419 6.511 406,394 +0.07(+1.07%)
Aug 16, 2005 6.458 6.541 6.442 6.442 497,235 -0.03(-0.43%)
Aug 15, 2005 6.396 6.546 6.378 6.470 1,039,238 +0.15(+2.44%)
Aug 12, 2005 6.385 6.511 6.292 6.315 1,370,004 -0.06(-0.87%)
Aug 11, 2005 6.166 6.437 6.154 6.371 1,736,411 +0.23(+3.71%)
Aug 10, 2005 6.120 6.198 6.108 6.143 812,353 -0.00(-0.07%)
Aug 09, 2005 6.315 6.315 6.118 6.148 1,225,267 -0.11(-1.76%)
Aug 08, 2005 6.327 6.373 6.154 6.258 508,535 -0.07(-1.09%)
Aug 05, 2005 6.465 6.523 6.315 6.327 1,001,859 -0.10(-1.57%)
Aug 04, 2005 6.327 6.474 6.327 6.428 1,834,206 +0.04(+0.61%)
Aug 03, 2005 6.534 6.557 6.297 6.389 1,911,138 -0.11(-1.70%)
Aug 02, 2005 5.752 6.569 5.752 6.500 11,800,206 +1.12(+20.73%)
Aug 01, 2005 5.292 5.384 5.241 5.384 954,917 +0.09(+1.78%)
Jul 29, 2005 5.464 5.464 5.188 5.289 2,517,470 -0.16(-2.91%)
Jul 28, 2005 5.591 5.625 5.418 5.448 1,470,842 -0.14(-2.55%)
Jul 27, 2005 5.637 5.637 5.556 5.591 804,529 -0.03(-0.61%)
Jul 26, 2005 5.646 5.683 5.607 5.625 549,827 +0.04(+0.66%)
Jul 25, 2005 5.556 5.703 5.556 5.588 1,479,100 +0.07(+1.21%)
Jul 22, 2005 5.522 5.554 5.510 5.522 1,081,834 +0.03(+0.54%)
Jul 21, 2005 5.407 5.513 5.388 5.492 1,646,004 +0.09(+1.57%)
Jul 20, 2005 5.395 5.418 5.372 5.407 824,523 +0.03(+0.64%)
Jul 19, 2005 5.437 5.519 5.372 5.372 737,159 -0.01(-0.21%)
Jul 18, 2005 5.522 5.526 5.361 5.384 1,011,856 -0.06(-1.02%)
Jul 15, 2005 5.269 5.545 5.257 5.439 1,387,390 +0.21(+4.05%)
Jul 14, 2005 5.161 5.338 5.149 5.227 2,437,495 +0.08(+1.52%)
Jul 13, 2005 5.156 5.193 5.142 5.149 197,763 -0.00(-0.09%)
Jul 12, 2005 5.177 5.188 5.142 5.154 910,583 -0.01(-0.13%)
Jul 11, 2005 5.200 5.211 5.117 5.161 3,405,886 +0.17(+3.32%)
Jul 08, 2005 4.967 4.995 4.832 4.995 1,497,355 +0.03(+0.56%)
Jul 07, 2005 4.889 4.972 4.884 4.967 999,685 +0.09(+1.74%)
Jul 06, 2005 4.944 4.944 4.878 4.882 563,301 -0.06(-1.12%)
Jul 05, 2005 4.937 4.944 4.912 4.937 202,979 +0.01(+0.28%)
Jul 01, 2005 4.981 5.016 4.912 4.924 1,031,849 -0.05(-0.97%)
Jun 30, 2005 4.928 4.981 4.928 4.972 563,735 +0.05(+0.98%)
Jun 29, 2005 4.832 5.029 4.825 4.924 2,636,128 +0.12(+2.59%)
Jun 28, 2005 4.751 4.818 4.751 4.799 192,982 +0.03(+0.53%)
Jun 27, 2005 4.797 4.806 4.772 4.774 1,518,218 -0.01(-0.29%)
Jun 24, 2005 4.705 4.861 4.705 4.788 1,416,946 +0.08(+1.76%)
Jun 23, 2005 4.763 4.779 4.693 4.705 513,317 -0.01(-0.24%)
Jun 22, 2005 4.785 4.797 4.684 4.716 448,120 -0.05(-0.97%)
Jun 21, 2005 4.728 4.809 4.716 4.763 445,946 +0.00(+0.05%)
Jun 20, 2005 4.496 4.832 4.452 4.760 1,359,572 +0.26(+5.78%)
Jun 17, 2005 4.314 4.516 4.314 4.500 1,701,204 +0.20(+4.60%)
Jun 16, 2005 4.325 4.325 4.268 4.302 1,127,037 +0.03(+0.81%)
Jun 15, 2005 4.178 4.341 4.146 4.268 1,260,908 +0.11(+2.71%)
Jun 14, 2005 4.107 4.197 4.088 4.155 482,891 +0.06(+1.58%)
Jun 13, 2005 4.104 4.118 4.070 4.091 199,502 +0.00(+0.06%)
Jun 10, 2005 4.100 4.141 4.072 4.088 133,870 +0.00(+0.00%)
Jun 09, 2005 4.130 4.141 4.088 4.088 86,929 -0.04(-0.89%)
Jun 08, 2005 4.164 4.176 4.118 4.125 196,460 -0.06(-1.48%)
Jun 07, 2005 4.164 4.243 4.153 4.187 554,173 +0.04(+0.89%)
Jun 06, 2005 4.072 4.151 4.072 4.151 196,460 +0.05(+1.12%)
Jun 03, 2005 4.130 4.162 4.104 4.104 185,593 -0.04(-0.89%)
Jun 02, 2005 4.098 4.141 4.086 4.141 268,176 +0.08(+1.87%)
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