Financial News

Herbalife Ltd (NY: HLF )

7.010 -0.090 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.084 7.270 7.015 7.184 411,562 +0.11(+1.58%)
Sep 29, 2005 7.032 7.072 7.027 7.072 335,627 +0.04(+0.58%)
Sep 28, 2005 6.853 7.055 6.853 7.032 456,452 +0.07(+0.96%)
Sep 27, 2005 7.067 7.067 6.915 6.965 287,800 -0.09(-1.28%)
Sep 26, 2005 6.729 7.089 6.729 7.055 701,460 +0.35(+5.23%)
Sep 23, 2005 6.662 6.705 6.579 6.705 250,881 +0.03(+0.46%)
Sep 22, 2005 6.626 6.696 6.595 6.674 1,027,857 +0.10(+1.45%)
Sep 21, 2005 7.048 7.048 6.317 6.579 1,863,988 -0.42(-6.03%)
Sep 20, 2005 7.039 7.139 6.972 7.001 367,092 -0.02(-0.27%)
Sep 19, 2005 6.943 7.077 6.943 7.020 165,296 +0.10(+1.45%)
Sep 16, 2005 6.769 6.960 6.769 6.920 477,848 +0.17(+2.58%)
Sep 15, 2005 6.796 6.874 6.722 6.746 915,842 -0.05(-0.70%)
Sep 14, 2005 7.008 7.029 6.738 6.793 417,016 -0.19(-2.73%)
Sep 13, 2005 7.015 7.044 6.984 6.984 141,382 -0.05(-0.64%)
Sep 12, 2005 7.032 7.048 6.972 7.029 86,004 -0.00(-0.03%)
Sep 09, 2005 6.891 7.060 6.891 7.032 247,524 +0.16(+2.40%)
Sep 08, 2005 6.960 6.960 6.805 6.867 783,689 -0.13(-1.91%)
Sep 07, 2005 7.106 7.127 6.972 7.001 406,108 -0.12(-1.74%)
Sep 06, 2005 7.151 7.179 7.120 7.125 322,621 -0.03(-0.43%)
Sep 02, 2005 7.198 7.198 7.053 7.156 593,220 -0.03(-0.46%)
Sep 01, 2005 7.032 7.222 7.027 7.189 575,600 +0.13(+1.89%)
Aug 31, 2005 6.912 7.115 6.865 7.055 1,250,630 +0.18(+2.67%)
Aug 30, 2005 6.912 6.912 6.841 6.872 798,372 -0.04(-0.52%)
Aug 29, 2005 6.931 7.008 6.901 6.908 312,552 -0.02(-0.24%)
Aug 26, 2005 6.853 6.946 6.836 6.924 192,565 +0.09(+1.29%)
Aug 25, 2005 6.901 6.922 6.738 6.836 376,741 -0.02(-0.24%)
Aug 24, 2005 6.893 6.912 6.841 6.853 414,079 -0.04(-0.55%)
Aug 23, 2005 7.103 7.127 6.841 6.891 437,154 -0.19(-2.69%)
Aug 22, 2005 7.115 7.136 7.055 7.082 488,756 -0.01(-0.20%)
Aug 19, 2005 6.877 7.256 6.874 7.096 871,791 +0.22(+3.19%)
Aug 18, 2005 6.734 6.946 6.693 6.877 409,045 +0.13(+1.94%)
Aug 17, 2005 6.667 6.788 6.650 6.746 392,264 +0.07(+1.07%)
Aug 16, 2005 6.691 6.777 6.674 6.674 479,946 -0.03(-0.43%)
Aug 15, 2005 6.626 6.781 6.607 6.703 1,003,105 +0.16(+2.44%)
Aug 12, 2005 6.614 6.746 6.519 6.543 1,322,370 -0.06(-0.87%)
Aug 11, 2005 6.388 6.669 6.376 6.600 1,676,037 +0.24(+3.71%)
Aug 10, 2005 6.340 6.421 6.328 6.364 784,108 -0.00(-0.07%)
Aug 09, 2005 6.543 6.543 6.338 6.369 1,182,665 -0.11(-1.76%)
Aug 08, 2005 6.555 6.603 6.376 6.483 490,854 -0.07(-1.09%)
Aug 05, 2005 6.698 6.758 6.543 6.555 967,025 -0.10(-1.57%)
Aug 04, 2005 6.555 6.707 6.555 6.660 1,770,432 +0.04(+0.61%)
Aug 03, 2005 6.769 6.793 6.524 6.619 1,844,689 -0.11(-1.70%)
Aug 02, 2005 5.959 6.805 5.959 6.734 11,389,921 +1.16(+20.73%)
Aug 01, 2005 5.482 5.578 5.430 5.578 921,715 +0.10(+1.78%)
Jul 29, 2005 5.661 5.661 5.375 5.480 2,429,939 -0.16(-2.91%)
Jul 28, 2005 5.792 5.828 5.613 5.644 1,419,702 -0.15(-2.55%)
Jul 27, 2005 5.840 5.840 5.756 5.792 776,556 -0.04(-0.61%)
Jul 26, 2005 5.849 5.887 5.809 5.828 530,710 +0.04(+0.66%)
Jul 25, 2005 5.756 5.909 5.756 5.790 1,427,673 +0.07(+1.21%)
Jul 22, 2005 5.721 5.754 5.709 5.721 1,044,219 +0.03(+0.54%)
Jul 21, 2005 5.601 5.711 5.582 5.690 1,588,774 +0.09(+1.57%)
Jul 20, 2005 5.590 5.613 5.566 5.601 795,855 +0.04(+0.64%)
Jul 19, 2005 5.632 5.718 5.566 5.566 711,529 -0.01(-0.21%)
Jul 18, 2005 5.721 5.725 5.554 5.578 976,674 -0.06(-1.02%)
Jul 15, 2005 5.458 5.744 5.447 5.635 1,339,151 +0.22(+4.05%)
Jul 14, 2005 5.346 5.530 5.334 5.416 2,352,745 +0.08(+1.52%)
Jul 13, 2005 5.342 5.380 5.327 5.334 190,887 -0.00(-0.09%)
Jul 12, 2005 5.363 5.375 5.327 5.339 878,923 -0.01(-0.13%)
Jul 11, 2005 5.387 5.399 5.301 5.346 3,287,466 +0.17(+3.32%)
Jul 08, 2005 5.146 5.175 5.006 5.175 1,445,293 +0.03(+0.56%)
Jul 07, 2005 5.065 5.151 5.060 5.146 964,927 +0.09(+1.74%)
Jul 06, 2005 5.122 5.122 5.053 5.058 543,715 -0.06(-1.12%)
Jul 05, 2005 5.115 5.122 5.089 5.115 195,922 +0.01(+0.28%)
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