Financial News

Herbalife Ltd (NY: HLF )

10.05 +0.58 (+6.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 7.121 7.238 7.114 7.130 1,009,248 +0.01(+0.13%)
Feb 27, 2006 7.132 7.167 7.082 7.121 1,057,928 -0.01(-0.16%)
Feb 24, 2006 7.169 7.187 7.102 7.132 1,003,597 -0.02(-0.32%)
Feb 23, 2006 7.063 7.247 7.052 7.155 2,604,833 +0.15(+2.13%)
Feb 22, 2006 6.902 7.477 6.783 7.006 10,304,589 -1.10(-13.62%)
Feb 21, 2006 8.036 8.179 8.007 8.110 1,074,010 +0.10(+1.21%)
Feb 17, 2006 8.145 8.145 8.007 8.013 582,860 -0.12(-1.44%)
Feb 16, 2006 8.087 8.135 8.041 8.131 455,509 +0.04(+0.54%)
Feb 15, 2006 8.053 8.149 8.018 8.087 684,567 +0.03(+0.43%)
Feb 14, 2006 7.834 8.087 7.776 8.053 1,075,314 +0.21(+2.64%)
Feb 13, 2006 7.942 7.912 7.774 7.845 341,631 -0.09(-1.13%)
Feb 10, 2006 8.007 8.041 7.822 7.935 422,041 -0.07(-0.89%)
Feb 09, 2006 8.007 8.073 7.984 8.007 442,904 +0.02(+0.29%)
Feb 08, 2006 8.119 8.145 7.843 7.984 799,314 -0.19(-2.36%)
Feb 07, 2006 7.857 8.179 7.857 8.177 1,820,297 +0.37(+4.68%)
Feb 06, 2006 7.937 7.949 7.795 7.811 400,743 -0.14(-1.74%)
Feb 03, 2006 7.788 7.958 7.774 7.949 329,896 +0.14(+1.77%)
Feb 02, 2006 8.064 8.094 7.799 7.811 961,437 -0.24(-3.00%)
Feb 01, 2006 8.007 8.087 7.984 8.053 768,454 +0.09(+1.16%)
Jan 31, 2006 8.039 8.048 7.905 7.960 2,261,028 +0.15(+1.94%)
Jan 30, 2006 7.636 7.809 7.604 7.809 2,182,357 +0.42(+5.67%)
Jan 27, 2006 7.305 7.420 7.277 7.390 1,566,464 +0.14(+1.97%)
Jan 26, 2006 7.132 7.328 7.075 7.247 1,300,461 +0.16(+2.27%)
Jan 25, 2006 7.590 7.592 6.766 7.086 5,414,820 -0.52(-6.81%)
Jan 24, 2006 7.611 7.673 7.546 7.604 621,109 -0.01(-0.09%)
Jan 23, 2006 7.569 7.661 7.512 7.611 434,211 +0.06(+0.85%)
Jan 20, 2006 7.374 7.546 7.374 7.546 595,465 +0.21(+2.82%)
Jan 19, 2006 7.431 7.443 7.316 7.339 564,605 -0.09(-1.24%)
Jan 18, 2006 7.512 7.539 7.362 7.431 1,224,832 -0.09(-1.22%)
Jan 17, 2006 7.385 7.581 7.362 7.523 1,118,779 +0.20(+2.67%)
Jan 13, 2006 7.399 7.399 7.293 7.328 999,251 -0.08(-1.12%)
Jan 12, 2006 7.576 7.576 7.362 7.411 640,233 -0.17(-2.25%)
Jan 11, 2006 7.765 7.774 7.454 7.581 968,826 -0.19(-2.49%)
Jan 10, 2006 7.758 7.845 7.747 7.774 514,186 -0.02(-0.24%)
Jan 09, 2006 7.705 7.845 7.650 7.793 918,841 +0.10(+1.26%)
Jan 06, 2006 7.627 7.707 7.544 7.696 595,030 +0.08(+1.00%)
Jan 05, 2006 7.691 7.705 7.592 7.620 605,027 -0.07(-0.93%)
Jan 04, 2006 7.620 7.701 7.562 7.691 2,217,564 +0.06(+0.78%)
Jan 03, 2006 7.528 7.684 7.434 7.631 893,632 +0.15(+2.00%)
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%)
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