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 (%)
Dec 30, 2005 7.473 7.500 7.275 7.482 1,343,925 +0.01(+0.15%)
Dec 29, 2005 7.282 7.505 7.282 7.470 494,627 +0.17(+2.27%)
Dec 28, 2005 7.362 7.362 7.229 7.305 582,425 -0.07(-0.94%)
Dec 27, 2005 7.438 7.438 7.247 7.374 751,068 -0.08(-1.02%)
Dec 23, 2005 7.360 7.475 7.217 7.450 542,438 +0.08(+1.03%)
Dec 22, 2005 7.201 7.390 7.146 7.374 1,487,358 +0.12(+1.68%)
Dec 21, 2005 7.187 7.351 7.075 7.252 663,704 +0.09(+1.22%)
Dec 20, 2005 7.132 7.319 7.040 7.164 919,711 -0.04(-0.51%)
Dec 19, 2005 7.098 7.243 7.029 7.201 986,646 +0.05(+0.64%)
Dec 16, 2005 7.190 7.190 7.132 7.155 877,985 -0.05(-0.64%)
Dec 15, 2005 7.259 7.261 7.132 7.201 1,971,554 -0.12(-1.57%)
Dec 14, 2005 7.247 7.399 7.066 7.316 18,150,384 +0.28(+3.96%)
Dec 13, 2005 7.314 7.316 7.013 7.038 3,956,583 -0.30(-4.14%)
Dec 12, 2005 7.245 7.351 6.983 7.342 1,563,856 +0.08(+1.14%)
Dec 09, 2005 7.201 7.477 7.201 7.259 1,340,448 -0.11(-1.44%)
Dec 08, 2005 6.962 7.401 6.879 7.365 1,294,810 +0.40(+5.82%)
Dec 07, 2005 6.755 6.962 6.746 6.960 576,340 +0.21(+3.14%)
Dec 06, 2005 6.780 6.780 6.704 6.748 677,613 -0.01(-0.14%)
Dec 05, 2005 6.787 6.796 6.718 6.757 261,222 -0.02(-0.27%)
Dec 02, 2005 6.741 6.923 6.732 6.776 761,065 +0.04(+0.61%)
Dec 01, 2005 6.661 6.755 6.603 6.734 1,188,322 +0.07(+1.11%)
Nov 30, 2005 6.649 6.661 6.603 6.661 592,857 -0.01(-0.17%)
Nov 29, 2005 6.868 6.868 6.649 6.672 1,189,191 -0.19(-2.82%)
Nov 28, 2005 6.948 6.983 6.799 6.865 362,929 -0.09(-1.32%)
Nov 25, 2005 6.856 7.052 6.856 6.957 535,918 +0.14(+1.99%)
Nov 23, 2005 6.695 6.822 6.695 6.822 240,359 +0.10(+1.47%)
Nov 22, 2005 6.707 6.764 6.661 6.723 821,481 +0.03(+0.41%)
Nov 21, 2005 6.672 6.707 6.615 6.695 161,253 +0.02(+0.34%)
Nov 18, 2005 6.672 6.688 6.615 6.672 152,560 +0.04(+0.66%)
Nov 17, 2005 6.550 6.695 6.493 6.628 297,732 +0.06(+0.84%)
Nov 16, 2005 6.546 6.649 6.454 6.573 465,505 +0.09(+1.31%)
Nov 15, 2005 6.753 6.601 6.396 6.488 1,298,287 -0.26(-3.92%)
Nov 14, 2005 6.960 6.960 6.730 6.753 444,208 -0.18(-2.65%)
Nov 11, 2005 7.006 7.006 6.856 6.937 381,184 -0.08(-1.15%)
Nov 10, 2005 7.102 7.130 6.948 7.017 641,102 -0.10(-1.45%)
Nov 09, 2005 7.123 7.233 6.707 7.121 2,161,494 -0.00(-0.03%)
Nov 08, 2005 7.477 7.765 7.019 7.123 4,037,427 +0.22(+3.20%)
Nov 07, 2005 7.033 7.178 6.900 6.902 1,366,527 -0.14(-1.93%)
Nov 04, 2005 6.838 7.362 6.799 7.038 2,273,198 +0.29(+4.33%)
Nov 03, 2005 6.292 6.778 6.272 6.746 904,063 +0.49(+7.79%)
Nov 02, 2005 6.223 6.276 6.205 6.258 1,132,253 +0.06(+1.04%)
Nov 01, 2005 6.212 6.235 6.173 6.194 241,663 +0.00(+0.07%)
Oct 31, 2005 6.283 6.288 6.166 6.189 987,950 -0.09(-1.50%)
Oct 28, 2005 6.279 6.295 6.194 6.283 181,247 +0.02(+0.26%)
Oct 27, 2005 6.327 6.362 6.212 6.267 180,378 -0.06(-0.95%)
Oct 26, 2005 6.396 6.396 6.304 6.327 139,521 -0.05(-0.72%)
Oct 25, 2005 6.465 6.495 6.343 6.373 192,548 -0.07(-1.07%)
Oct 24, 2005 6.371 6.474 6.350 6.442 245,575 +0.08(+1.19%)
Oct 21, 2005 6.385 6.419 6.315 6.366 274,696 -0.05(-0.82%)
Oct 20, 2005 6.348 6.419 6.348 6.419 122,570 +0.07(+1.12%)
Oct 19, 2005 6.391 6.391 6.304 6.348 206,456 +0.00(+0.04%)
Oct 18, 2005 6.467 6.467 6.327 6.345 366,841 -0.12(-1.89%)
Oct 17, 2005 6.408 6.523 6.396 6.467 156,472 +0.08(+1.30%)
Oct 14, 2005 6.306 6.419 6.281 6.385 349,455 +0.12(+1.98%)
Oct 13, 2005 5.848 6.263 5.848 6.260 1,346,098 +0.41(+7.08%)
Oct 12, 2005 6.500 6.500 5.809 5.846 1,331,320 -0.67(-10.24%)
Oct 11, 2005 6.603 6.605 6.502 6.513 117,354 -0.09(-1.36%)
Oct 10, 2005 6.615 6.628 6.598 6.603 290,343 +0.02(+0.35%)
Oct 07, 2005 6.649 6.654 6.569 6.580 209,934 +0.08(+1.27%)
Oct 06, 2005 6.615 6.644 6.497 6.497 246,009 -0.10(-1.50%)
Oct 05, 2005 6.557 6.624 6.523 6.596 397,266 +0.04(+0.60%)
Oct 04, 2005 6.656 6.750 6.557 6.557 394,658 -0.09(-1.42%)
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