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 (%)
Jun 30, 2006 9.401 9.654 9.401 9.511 1,089,109 +0.20(+2.18%)
Jun 29, 2006 9.067 9.409 8.991 9.308 948,985 +0.26(+2.93%)
Jun 28, 2006 9.060 9.117 8.929 9.043 646,081 -0.06(-0.68%)
Jun 27, 2006 9.165 9.179 9.036 9.105 763,551 -0.04(-0.44%)
Jun 26, 2006 9.248 9.296 9.136 9.146 833,194 -0.06(-0.70%)
Jun 23, 2006 9.296 9.308 9.184 9.210 433,797 -0.07(-0.77%)
Jun 22, 2006 9.160 9.379 9.160 9.282 400,654 -0.04(-0.41%)
Jun 21, 2006 9.322 9.487 9.272 9.320 1,024,501 +0.00(+0.03%)
Jun 20, 2006 9.201 9.410 9.022 9.317 698,104 +0.15(+1.69%)
Jun 19, 2006 9.413 9.415 9.163 9.163 1,040,443 +0.09(+0.97%)
Jun 16, 2006 9.294 9.520 9.022 9.074 850,814 -0.22(-2.33%)
Jun 15, 2006 8.981 9.365 8.981 9.291 974,996 +0.33(+3.64%)
Jun 14, 2006 8.927 9.117 8.927 8.965 450,998 -0.01(-0.11%)
Jun 13, 2006 8.910 9.167 8.910 8.974 1,407,116 +0.05(+0.59%)
Jun 12, 2006 9.172 9.235 8.915 8.922 431,280 -0.25(-2.68%)
Jun 09, 2006 9.136 9.236 9.127 9.167 435,895 +0.05(+0.55%)
Jun 08, 2006 9.227 9.234 8.938 9.117 1,665,548 -0.11(-1.21%)
Jun 07, 2006 9.291 9.317 9.215 9.229 1,067,293 -0.01(-0.13%)
Jun 06, 2006 9.630 9.642 9.177 9.241 1,352,996 -0.28(-2.95%)
Jun 05, 2006 9.670 9.823 9.415 9.522 1,624,854 -0.13(-1.36%)
Jun 02, 2006 9.489 9.673 9.489 9.654 1,910,556 +0.18(+1.94%)
Jun 01, 2006 9.403 9.515 9.239 9.470 1,378,587 +0.11(+1.22%)
May 31, 2006 9.177 9.415 9.153 9.356 2,322,538 +0.45(+5.00%)
May 30, 2006 9.379 9.391 8.876 8.910 1,423,478 -0.45(-4.76%)
May 26, 2006 9.148 9.382 9.117 9.356 1,379,426 +0.18(+2.00%)
May 25, 2006 9.020 9.201 8.960 9.172 1,170,918 +0.21(+2.37%)
May 24, 2006 8.891 9.000 8.790 8.960 1,198,188 +0.05(+0.59%)
May 23, 2006 9.062 9.146 8.893 8.908 870,113 -0.10(-1.06%)
May 22, 2006 9.039 9.101 8.598 9.003 1,831,264 -0.04(-0.40%)
May 19, 2006 9.058 9.105 8.943 9.039 1,284,612 +0.04(+0.45%)
May 18, 2006 9.391 9.403 8.946 8.998 1,200,286 -0.29(-3.08%)
May 17, 2006 9.699 9.699 8.998 9.284 2,060,749 -0.41(-4.28%)
May 16, 2006 9.606 9.747 9.570 9.699 2,706,831 +0.04(+0.44%)
May 15, 2006 9.410 9.689 9.263 9.656 2,445,462 +0.22(+2.35%)
May 12, 2006 9.415 9.522 9.356 9.434 2,575,098 +0.02(+0.20%)
May 11, 2006 9.501 9.511 9.372 9.415 4,714,300 -0.09(-0.90%)
May 10, 2006 9.308 9.511 9.270 9.501 2,050,261 +0.22(+2.34%)
May 09, 2006 9.058 9.360 9.058 9.284 2,888,489 +0.20(+2.15%)
May 08, 2006 9.058 9.141 9.039 9.089 1,688,203 +0.01(+0.08%)
May 05, 2006 9.046 9.153 8.938 9.082 3,508,560 +0.08(+0.87%)
May 04, 2006 8.366 9.010 8.366 9.003 9,032,142 +0.87(+10.67%)
May 03, 2006 8.164 8.242 8.095 8.135 1,654,641 -0.01(-0.18%)
May 02, 2006 8.307 8.335 8.119 8.150 1,245,176 -0.10(-1.19%)
May 01, 2006 8.295 8.412 8.223 8.247 1,894,194 -0.05(-0.57%)
Apr 28, 2006 8.524 8.569 8.283 8.295 1,186,861 -0.23(-2.66%)
Apr 27, 2006 8.676 8.679 8.378 8.521 1,429,771 -0.18(-2.05%)
Apr 26, 2006 8.397 8.710 8.390 8.700 4,215,475 +0.30(+3.60%)
Apr 25, 2006 8.223 8.400 8.223 8.397 3,176,290 +0.26(+3.16%)
Apr 24, 2006 7.985 8.140 7.844 8.140 889,831 +0.12(+1.49%)
Apr 21, 2006 8.040 8.076 7.985 8.021 544,135 +0.04(+0.51%)
Apr 20, 2006 7.985 7.997 7.921 7.980 1,009,398 -0.01(-0.18%)
Apr 19, 2006 8.080 8.133 7.933 7.995 396,039 -0.09(-1.06%)
Apr 18, 2006 8.080 8.104 8.037 8.080 267,243 -0.00(-0.03%)
Apr 17, 2006 8.152 8.185 8.042 8.083 724,115 -0.03(-0.32%)
Apr 13, 2006 8.021 8.140 7.954 8.109 679,225 +0.09(+1.10%)
Apr 12, 2006 7.997 8.052 7.961 8.021 176,623 +0.01(+0.18%)
Apr 11, 2006 8.116 8.116 7.961 8.007 457,711 -0.08(-1.03%)
Apr 10, 2006 8.085 8.116 8.054 8.090 195,922 +0.03(+0.35%)
Apr 07, 2006 8.114 8.135 8.040 8.061 211,445 -0.04(-0.44%)
Apr 06, 2006 8.140 8.173 8.052 8.097 743,413 -0.01(-0.12%)
Apr 05, 2006 8.152 8.181 8.104 8.107 368,770 -0.03(-0.41%)
Apr 04, 2006 8.157 8.164 8.080 8.140 469,877 +0.02(+0.26%)
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