Financial News

Herbalife Ltd (NY: HLF )

44.36 USD -0.90 (-1.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 9.725 9.812 9.557 9.635 3,370,296 -0.08(-0.80%)
May 29, 2008 9.815 9.848 9.635 9.713 4,114,440 -0.08(-0.82%)
May 28, 2008 9.850 9.925 9.627 9.793 4,994,036 +0.02(+0.20%)
May 27, 2008 9.883 9.960 9.640 9.773 5,210,032 +0.01(+0.05%)
May 26, 2008 9.750 9.875 9.585 9.768 0 +0.00(+0.00%)
May 23, 2008 9.750 9.875 9.585 9.768 4,636,984 +0.00(+0.03%)
May 22, 2008 9.915 10.03 9.410 9.765 17,161,644 -0.05(-0.53%)
May 21, 2008 9.865 10.24 9.665 9.818 15,886,208 +0.07(+0.69%)
May 20, 2008 9.915 10.17 9.520 9.750 15,121,596 -0.29(-2.91%)
May 19, 2008 10.24 10.38 10.01 10.04 11,247,712 -0.44(-4.20%)
May 16, 2008 10.99 11.18 10.45 10.48 4,506,368 -0.59(-5.31%)
May 15, 2008 10.85 11.14 10.85 11.07 3,381,768 +0.26(+2.41%)
May 14, 2008 10.94 10.98 10.76 10.81 4,280,172 -0.08(-0.73%)
May 13, 2008 10.93 11.19 10.72 10.89 3,265,776 +0.04(+0.37%)
May 12, 2008 10.86 10.91 10.31 10.85 5,263,112 +0.01(+0.09%)
May 09, 2008 10.82 10.96 10.71 10.84 2,520,016 -0.22(-1.99%)
May 08, 2008 11.00 11.21 10.97 11.06 4,344,244 +0.09(+0.80%)
May 07, 2008 11.00 11.23 10.96 10.97 5,900,652 +0.01(+0.09%)
May 06, 2008 10.93 11.05 10.76 10.96 3,905,332 +0.02(+0.21%)
May 05, 2008 10.67 10.94 10.28 10.94 7,625,852 +0.46(+4.44%)
May 02, 2008 10.88 10.94 10.12 10.47 7,752,204 -0.27(-2.49%)
May 01, 2008 11.11 11.11 10.13 10.74 14,635,836 -0.20(-1.85%)
Apr 30, 2008 10.78 11.31 10.69 10.95 9,082,300 +0.34(+3.21%)
Apr 29, 2008 10.38 10.84 10.35 10.61 6,794,216 +0.27(+2.56%)
Apr 28, 2008 10.01 10.44 10.00 10.34 8,106,128 +0.32(+3.19%)
Apr 25, 2008 11.00 11.00 9.670 10.02 18,958,880 -0.99(-8.95%)
Apr 24, 2008 11.03 11.13 10.77 11.01 3,153,516 -0.03(-0.27%)
Apr 23, 2008 10.58 11.35 10.58 11.04 6,789,676 +0.14(+1.31%)
Apr 22, 2008 11.84 11.84 10.30 10.89 19,535,396 -0.93(-7.89%)
Apr 21, 2008 12.12 12.24 11.73 11.82 2,970,592 -0.43(-3.49%)
Apr 18, 2008 12.39 12.52 12.19 12.25 4,195,848 -0.01(-0.08%)
Apr 17, 2008 11.91 12.37 11.91 12.26 4,580,764 +0.37(+3.13%)
Apr 16, 2008 11.59 11.98 11.59 11.89 4,641,928 +0.31(+2.70%)
Apr 15, 2008 11.69 11.87 11.53 11.58 3,997,572 -0.11(-0.94%)
Apr 14, 2008 11.54 11.88 11.54 11.69 5,374,564 +0.20(+1.76%)
Apr 11, 2008 11.76 11.81 11.08 11.48 14,966,836 -0.67(-5.47%)
Apr 10, 2008 12.07 12.40 11.98 12.15 3,203,176 -0.07(-0.55%)
Apr 09, 2008 12.60 12.60 12.06 12.22 3,169,008 -0.28(-2.26%)
Apr 08, 2008 12.44 12.61 12.23 12.50 2,452,200 +0.03(+0.20%)
Apr 07, 2008 12.57 12.68 12.34 12.47 3,071,888 -0.03(-0.20%)
Apr 04, 2008 12.40 12.77 12.35 12.50 4,832,980 +0.18(+1.46%)
Apr 03, 2008 12.23 12.38 12.15 12.32 5,036,256 +0.06(+0.53%)
Apr 02, 2008 12.23 12.31 12.10 12.26 4,878,492 +0.04(+0.29%)
Apr 01, 2008 11.86 12.38 11.81 12.22 6,694,800 +0.35(+2.91%)
Mar 31, 2008 11.56 11.95 11.38 11.88 4,999,304 +0.35(+3.04%)
Mar 28, 2008 11.73 11.97 11.34 11.53 12,977,624 -0.63(-5.22%)
Mar 27, 2008 12.38 12.47 12.15 12.16 3,992,600 -0.15(-1.26%)
Mar 26, 2008 12.14 12.42 11.96 12.31 6,258,076 +0.17(+1.42%)
Mar 25, 2008 12.05 12.28 11.92 12.14 9,392,068 +0.15(+1.27%)
Mar 24, 2008 12.00 12.12 11.86 11.99 7,491,864 -0.01(-0.06%)
Mar 21, 2008 11.87 12.00 11.65 12.00 5,300,972 +0.00(+0.00%)
Mar 20, 2008 11.87 12.00 11.65 12.00 5,300,972 +0.21(+1.78%)
Mar 19, 2008 11.72 11.86 11.68 11.79 3,460,920 +0.14(+1.22%)
Mar 18, 2008 11.56 11.72 11.47 11.64 4,012,268 +0.35(+3.12%)
Mar 17, 2008 11.57 11.60 11.19 11.29 3,110,244 -0.39(-3.32%)
Mar 14, 2008 11.79 11.84 11.48 11.68 1,802,208 -0.04(-0.36%)
Mar 13, 2008 11.62 11.80 11.62 11.72 4,508,040 -0.04(-0.34%)
Mar 12, 2008 11.23 11.83 11.08 11.76 6,789,596 +0.64(+5.73%)
Mar 11, 2008 11.31 11.43 10.94 11.12 4,286,560 -0.10(-0.89%)
Mar 10, 2008 11.68 11.68 11.20 11.22 3,536,840 -0.42(-3.61%)
Mar 07, 2008 11.07 11.67 11.07 11.64 4,207,312 +0.38(+3.40%)
Mar 06, 2008 11.37 11.47 11.24 11.26 4,060,588 -0.25(-2.17%)
Mar 05, 2008 11.04 11.51 11.02 11.51 5,859,792 +0.47(+4.25%)
Mar 04, 2008 11.18 11.22 10.89 11.04 4,991,116 -0.08(-0.74%)
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