Financial News

Herbalife Ltd (NY: HLF )

49.17 USD -1.60 (-3.15%)
Streaming Delayed Price Updated: 12:01 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 4.562 4.562 4.487 4.532 832,800 -0.03(-0.60%)
May 27, 2005 4.487 4.600 4.487 4.560 704,400 +0.11(+2.47%)
May 26, 2005 4.463 4.525 4.450 4.450 683,200 -0.01(-0.28%)
May 25, 2005 4.500 4.500 4.425 4.463 779,600 -0.02(-0.56%)
May 24, 2005 4.525 4.550 4.450 4.487 2,046,400 -0.04(-0.83%)
May 23, 2005 4.537 4.688 4.505 4.525 339,600 -0.02(-0.55%)
May 20, 2005 4.500 4.550 4.438 4.550 308,000 +0.05(+1.22%)
May 19, 2005 4.522 4.525 4.460 4.495 584,400 -0.03(-0.61%)
May 18, 2005 4.500 4.540 4.428 4.522 396,000 +0.10(+2.20%)
May 17, 2005 4.275 4.475 4.247 4.425 1,123,600 +0.19(+4.42%)
May 16, 2005 4.168 4.338 4.168 4.237 1,086,800 +0.07(+1.68%)
May 13, 2005 4.112 4.263 4.112 4.168 341,200 +0.03(+0.73%)
May 12, 2005 4.125 4.173 4.112 4.138 210,800 +0.02(+0.42%)
May 11, 2005 4.037 4.120 4.013 4.120 317,200 +0.11(+2.81%)
May 10, 2005 4.037 4.058 4.000 4.008 271,600 +0.01(+0.19%)
May 09, 2005 4.013 4.030 4.000 4.000 343,200 -0.01(-0.31%)
May 06, 2005 4.075 4.090 4.000 4.013 358,800 -0.07(-1.65%)
May 05, 2005 3.998 4.088 3.978 4.080 259,200 +0.08(+2.13%)
May 04, 2005 3.980 3.998 3.938 3.995 402,800 +0.04(+1.01%)
May 03, 2005 3.875 4.013 3.875 3.955 993,200 +0.24(+6.53%)
May 02, 2005 3.788 3.788 3.712 3.712 72,400 -0.06(-1.66%)
Apr 29, 2005 3.737 3.812 3.737 3.775 232,400 +0.05(+1.34%)
Apr 28, 2005 3.750 3.763 3.725 3.725 30,000 -0.02(-0.67%)
Apr 27, 2005 3.712 3.750 3.712 3.750 51,600 +0.04(+1.08%)
Apr 26, 2005 3.775 3.780 3.688 3.710 40,800 -0.08(-1.98%)
Apr 25, 2005 3.800 3.800 3.775 3.785 21,200 -0.01(-0.39%)
Apr 22, 2005 3.837 3.837 3.752 3.800 171,600 -0.01(-0.33%)
Apr 21, 2005 3.775 3.825 3.775 3.812 140,000 +0.02(+0.46%)
Apr 20, 2005 3.760 3.797 3.750 3.795 1,952,000 +0.04(+1.20%)
Apr 19, 2005 3.650 3.750 3.650 3.750 2,072,000 +0.09(+2.39%)
Apr 18, 2005 3.663 3.700 3.650 3.663 711,600 +0.00(+0.00%)
Apr 15, 2005 3.640 3.675 3.638 3.663 64,000 +0.00(+0.00%)
Apr 14, 2005 3.660 3.675 3.630 3.663 33,600 +0.00(+0.07%)
Apr 13, 2005 3.690 3.708 3.660 3.660 60,000 -0.03(-0.81%)
Apr 12, 2005 3.725 3.725 3.690 3.690 192,000 -0.04(-1.14%)
Apr 11, 2005 3.730 3.763 3.700 3.732 378,800 -0.01(-0.20%)
Apr 08, 2005 3.700 3.748 3.700 3.740 24,400 +0.04(+1.08%)
Apr 07, 2005 3.712 3.712 3.700 3.700 26,000 +0.00(+0.00%)
Apr 06, 2005 3.700 3.715 3.688 3.700 411,600 +0.00(+0.00%)
Apr 05, 2005 3.795 3.795 3.663 3.700 306,800 -0.09(-2.50%)
Apr 04, 2005 3.825 3.848 3.785 3.795 54,800 -0.00(-0.13%)
Apr 01, 2005 3.775 3.853 3.775 3.800 66,400 -0.01(-0.26%)
Mar 31, 2005 3.850 3.857 3.775 3.810 269,200 -0.04(-1.04%)
Mar 30, 2005 3.900 3.900 3.825 3.850 248,000 -0.06(-1.60%)
Mar 29, 2005 3.938 3.938 3.875 3.913 248,000 -0.02(-0.63%)
Mar 28, 2005 4.000 4.000 3.935 3.938 132,400 -0.06(-1.56%)
Mar 24, 2005 3.962 4.000 3.925 4.000 160,800 +0.02(+0.63%)
Mar 23, 2005 4.020 4.020 3.955 3.975 126,400 -0.03(-0.81%)
Mar 22, 2005 4.013 4.020 4.008 4.008 92,800 -0.00(-0.12%)
Mar 21, 2005 4.037 4.037 4.000 4.013 84,000 -0.00(-0.06%)
Mar 18, 2005 4.025 4.025 4.000 4.015 940,800 +0.01(+0.37%)
Mar 17, 2005 4.000 4.025 3.998 4.000 716,800 +0.00(+0.06%)
Mar 16, 2005 4.000 4.013 3.973 3.998 582,800 -0.00(-0.06%)
Mar 15, 2005 4.037 4.050 4.000 4.000 398,400 -0.04(-0.93%)
Mar 14, 2005 4.037 4.072 4.037 4.037 817,600 +0.00(+0.00%)
Mar 11, 2005 4.000 4.037 4.000 4.037 388,800 +0.04(+1.00%)
Mar 10, 2005 4.037 4.037 3.995 3.998 634,800 -0.04(-0.99%)
Mar 09, 2005 4.000 4.072 3.975 4.037 558,800 +0.04(+0.94%)
Mar 08, 2005 4.000 4.013 3.987 4.000 910,800 +0.00(+0.00%)
Mar 07, 2005 3.975 4.037 3.938 4.000 806,000 +0.02(+0.63%)
Mar 04, 2005 3.962 4.003 3.950 3.975 237,200 +0.02(+0.63%)
Mar 03, 2005 3.962 3.967 3.925 3.950 222,000 -0.01(-0.32%)
Mar 02, 2005 3.962 3.962 3.925 3.962 116,000 +0.00(+0.00%)
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