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 (%)
Mar 31, 2006 8.068 8.135 7.985 8.049 616,295 -0.02(-0.24%)
Mar 30, 2006 8.097 8.133 8.023 8.068 783,269 -0.00(-0.06%)
Mar 29, 2006 8.009 8.092 7.992 8.073 688,035 +0.09(+1.10%)
Mar 28, 2006 7.925 7.985 7.925 7.985 391,844 +0.02(+0.30%)
Mar 27, 2006 7.890 8.026 7.866 7.961 786,625 +0.10(+1.21%)
Mar 24, 2006 7.856 7.890 7.749 7.866 394,361 +0.05(+0.64%)
Mar 23, 2006 7.890 7.911 7.794 7.816 404,011 -0.07(-0.88%)
Mar 22, 2006 7.866 7.925 7.847 7.885 464,423 -0.09(-1.11%)
Mar 21, 2006 8.047 8.068 7.914 7.973 418,694 -0.11(-1.36%)
Mar 20, 2006 8.216 8.245 7.985 8.083 909,549 -0.16(-1.91%)
Mar 17, 2006 8.290 8.304 8.204 8.240 2,098,927 -0.05(-0.60%)
Mar 16, 2006 8.314 8.316 8.257 8.290 1,350,059 +0.04(+0.46%)
Mar 15, 2006 8.202 8.307 8.202 8.252 2,242,407 +0.05(+0.61%)
Mar 14, 2006 8.009 8.202 7.980 8.202 819,349 +0.20(+2.50%)
Mar 13, 2006 7.842 8.057 7.842 8.002 367,931 +0.14(+1.76%)
Mar 10, 2006 7.747 7.866 7.675 7.863 1,120,155 +0.13(+1.73%)
Mar 09, 2006 7.735 7.761 7.709 7.730 777,815 +0.03(+0.40%)
Mar 08, 2006 7.515 7.735 7.473 7.699 918,778 +0.15(+2.02%)
Mar 07, 2006 7.630 7.630 7.508 7.546 671,254 -0.15(-1.98%)
Mar 06, 2006 7.723 7.723 7.651 7.699 542,457 +0.00(+0.00%)
Mar 03, 2006 7.628 7.735 7.616 7.699 854,170 +0.07(+0.94%)
Mar 02, 2006 7.515 7.649 7.496 7.628 825,642 +0.04(+0.53%)
Mar 01, 2006 7.389 7.611 7.389 7.587 653,633 +0.20(+2.71%)
Feb 28, 2006 7.377 7.499 7.370 7.387 974,157 +0.01(+0.13%)
Feb 27, 2006 7.389 7.425 7.337 7.377 1,021,145 -0.01(-0.16%)
Feb 24, 2006 7.427 7.446 7.358 7.389 968,703 -0.02(-0.32%)
Feb 23, 2006 7.318 7.508 7.306 7.413 2,514,265 +0.15(+2.13%)
Feb 22, 2006 7.151 7.747 7.027 7.258 9,946,306 -1.14(-13.62%)
Feb 21, 2006 8.326 8.474 8.295 8.402 1,036,667 +0.10(+1.21%)
Feb 17, 2006 8.438 8.438 8.295 8.302 562,594 -0.12(-1.44%)
Feb 16, 2006 8.378 8.428 8.331 8.424 439,671 +0.05(+0.54%)
Feb 15, 2006 8.343 8.443 8.307 8.378 660,765 +0.04(+0.43%)
Feb 14, 2006 8.116 8.378 8.057 8.343 1,037,926 +0.21(+2.64%)
Feb 13, 2006 8.228 8.197 8.054 8.128 329,753 -0.09(-1.13%)
Feb 10, 2006 8.295 8.331 8.104 8.221 407,367 -0.07(-0.89%)
Feb 09, 2006 8.295 8.364 8.271 8.295 427,504 +0.02(+0.29%)
Feb 08, 2006 8.412 8.438 8.126 8.271 771,522 -0.20(-2.36%)
Feb 07, 2006 8.140 8.474 8.140 8.471 1,757,007 +0.38(+4.68%)
Feb 06, 2006 8.223 8.235 8.076 8.092 386,810 -0.14(-1.74%)
Feb 03, 2006 8.068 8.245 8.054 8.235 318,426 +0.14(+1.77%)
Feb 02, 2006 8.355 8.386 8.080 8.092 928,008 -0.25(-3.00%)
Feb 01, 2006 8.295 8.378 8.271 8.343 741,735 +0.10(+1.16%)
Jan 31, 2006 8.328 8.338 8.190 8.247 2,182,414 +0.16(+1.94%)
Jan 30, 2006 7.911 8.090 7.878 8.090 2,106,479 +0.43(+5.67%)
Jan 27, 2006 7.568 7.687 7.539 7.656 1,511,999 +0.15(+1.97%)
Jan 26, 2006 7.389 7.592 7.330 7.508 1,255,245 +0.17(+2.27%)
Jan 25, 2006 7.863 7.866 7.010 7.341 5,226,551 -0.54(-6.81%)
Jan 24, 2006 7.885 7.949 7.818 7.878 599,513 -0.01(-0.09%)
Jan 23, 2006 7.842 7.937 7.782 7.885 419,114 +0.07(+0.85%)
Jan 20, 2006 7.639 7.818 7.639 7.818 574,761 +0.21(+2.82%)
Jan 19, 2006 7.699 7.711 7.580 7.604 544,974 -0.10(-1.24%)
Jan 18, 2006 7.782 7.811 7.628 7.699 1,182,246 -0.10(-1.22%)
Jan 17, 2006 7.651 7.854 7.628 7.794 1,079,879 +0.20(+2.67%)
Jan 13, 2006 7.666 7.666 7.556 7.592 964,508 -0.09(-1.12%)
Jan 12, 2006 7.849 7.849 7.628 7.678 617,973 -0.18(-2.25%)
Jan 11, 2006 8.045 8.054 7.723 7.854 935,140 -0.20(-2.49%)
Jan 10, 2006 8.037 8.128 8.026 8.054 496,308 -0.02(-0.24%)
Jan 09, 2006 7.983 8.128 7.925 8.073 886,894 +0.10(+1.26%)
Jan 06, 2006 7.902 7.985 7.816 7.973 574,341 +0.08(+1.00%)
Jan 05, 2006 7.968 7.983 7.866 7.894 583,990 -0.07(-0.93%)
Jan 04, 2006 7.894 7.978 7.835 7.968 2,140,461 +0.06(+0.78%)
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