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 (%)
May 31, 2005 4.350 4.350 4.279 4.321 873,469 -0.03(-0.60%)
May 27, 2005 4.279 4.386 4.279 4.348 738,798 +0.10(+2.47%)
May 26, 2005 4.255 4.314 4.243 4.243 716,563 -0.01(-0.28%)
May 25, 2005 4.290 4.290 4.219 4.255 817,671 -0.02(-0.56%)
May 24, 2005 4.314 4.338 4.243 4.279 2,146,334 -0.04(-0.83%)
May 23, 2005 4.326 4.469 4.295 4.314 356,184 -0.02(-0.55%)
May 20, 2005 4.290 4.338 4.231 4.338 323,040 +0.05(+1.22%)
May 19, 2005 4.312 4.314 4.252 4.286 612,938 -0.03(-0.61%)
May 18, 2005 4.290 4.329 4.221 4.312 415,338 +0.09(+2.20%)
May 17, 2005 4.076 4.267 4.050 4.219 1,178,470 +0.18(+4.42%)
May 16, 2005 3.973 4.136 3.973 4.040 1,139,873 +0.07(+1.68%)
May 13, 2005 3.921 4.064 3.921 3.973 357,862 +0.03(+0.72%)
May 12, 2005 3.933 3.978 3.921 3.945 221,094 +0.02(+0.42%)
May 11, 2005 3.850 3.928 3.826 3.928 332,690 +0.11(+2.81%)
May 10, 2005 3.850 3.869 3.814 3.821 284,863 +0.01(+0.19%)
May 09, 2005 3.826 3.842 3.814 3.814 359,959 -0.01(-0.31%)
May 06, 2005 3.885 3.900 3.814 3.826 376,321 -0.06(-1.65%)
May 05, 2005 3.811 3.897 3.792 3.890 271,857 +0.08(+2.13%)
May 04, 2005 3.795 3.811 3.754 3.809 422,470 +0.04(+1.01%)
May 03, 2005 3.695 3.826 3.695 3.771 1,041,702 +0.23(+6.53%)
May 02, 2005 3.611 3.611 3.540 3.540 75,935 -0.06(-1.66%)
Apr 29, 2005 3.563 3.635 3.563 3.599 243,749 +0.05(+1.34%)
Apr 28, 2005 3.575 3.587 3.552 3.552 31,465 -0.02(-0.67%)
Apr 27, 2005 3.540 3.575 3.540 3.575 54,119 +0.04(+1.08%)
Apr 26, 2005 3.599 3.604 3.516 3.537 42,792 -0.07(-1.98%)
Apr 25, 2005 3.623 3.623 3.599 3.609 22,235 -0.01(-0.39%)
Apr 22, 2005 3.659 3.659 3.578 3.623 179,979 -0.01(-0.33%)
Apr 21, 2005 3.599 3.647 3.599 3.635 146,836 +0.02(+0.46%)
Apr 20, 2005 3.585 3.621 3.575 3.618 2,047,324 +0.04(+1.20%)
Apr 19, 2005 3.480 3.575 3.480 3.575 2,173,184 +0.08(+2.39%)
Apr 18, 2005 3.492 3.528 3.480 3.492 746,350 +0.00(+0.00%)
Apr 15, 2005 3.471 3.504 3.468 3.492 67,125 +0.00(+0.00%)
Apr 14, 2005 3.490 3.504 3.461 3.492 35,240 +0.00(+0.07%)
Apr 13, 2005 3.518 3.535 3.490 3.490 62,930 -0.03(-0.81%)
Apr 12, 2005 3.552 3.552 3.518 3.518 201,376 -0.04(-1.14%)
Apr 11, 2005 3.556 3.587 3.528 3.559 397,298 -0.01(-0.20%)
Apr 08, 2005 3.528 3.573 3.528 3.566 25,591 +0.04(+1.08%)
Apr 07, 2005 3.540 3.540 3.528 3.528 27,269 +0.00(+0.00%)
Apr 06, 2005 3.528 3.542 3.516 3.528 431,700 +0.00(+0.00%)
Apr 05, 2005 3.618 3.618 3.492 3.528 321,782 -0.09(-2.50%)
Apr 04, 2005 3.647 3.668 3.609 3.618 57,476 -0.00(-0.13%)
Apr 01, 2005 3.599 3.673 3.599 3.623 69,642 -0.01(-0.26%)
Mar 31, 2005 3.671 3.678 3.599 3.633 282,346 -0.04(-1.04%)
Mar 30, 2005 3.718 3.718 3.647 3.671 260,110 -0.06(-1.60%)
Mar 29, 2005 3.754 3.754 3.695 3.730 260,110 -0.02(-0.64%)
Mar 28, 2005 3.814 3.814 3.752 3.754 138,865 -0.06(-1.56%)
Mar 24, 2005 3.778 3.814 3.742 3.814 168,652 +0.02(+0.63%)
Mar 23, 2005 3.833 3.833 3.771 3.790 132,572 -0.03(-0.81%)
Mar 22, 2005 3.826 3.833 3.821 3.821 97,331 -0.00(-0.12%)
Mar 21, 2005 3.850 3.850 3.814 3.826 88,102 -0.00(-0.06%)
Mar 18, 2005 3.838 3.838 3.814 3.828 986,743 +0.01(+0.37%)
Mar 17, 2005 3.814 3.838 3.811 3.814 751,804 +0.00(+0.06%)
Mar 16, 2005 3.814 3.826 3.788 3.811 611,260 -0.00(-0.06%)
Mar 15, 2005 3.850 3.861 3.814 3.814 417,855 -0.04(-0.93%)
Mar 14, 2005 3.850 3.883 3.850 3.850 857,526 +0.00(+0.00%)
Mar 11, 2005 3.814 3.850 3.814 3.850 407,786 +0.04(+1.00%)
Mar 10, 2005 3.850 3.850 3.809 3.811 665,800 -0.04(-0.99%)
Mar 09, 2005 3.814 3.883 3.790 3.850 586,088 +0.04(+0.94%)
Mar 08, 2005 3.814 3.826 3.802 3.814 955,278 +0.00(+0.00%)
Mar 07, 2005 3.790 3.850 3.754 3.814 845,360 +0.02(+0.63%)
Mar 04, 2005 3.778 3.816 3.766 3.790 248,783 +0.02(+0.63%)
Mar 03, 2005 3.778 3.783 3.742 3.766 232,841 -0.01(-0.32%)
Mar 02, 2005 3.778 3.778 3.742 3.778 121,664 +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