Financial News

Herbalife Ltd (NY: HLF )

10.05 +0.58 (+6.12%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 9.474 9.474 8.934 8.938 2,820,227 -0.51(-5.43%)
Jan 28, 2010 9.396 9.530 9.327 9.451 2,686,886 +0.13(+1.43%)
Jan 27, 2010 9.375 9.408 9.203 9.318 1,508,317 -0.09(-0.91%)
Jan 26, 2010 9.433 9.472 9.286 9.403 1,564,404 -0.08(-0.80%)
Jan 25, 2010 9.566 9.606 9.458 9.479 1,670,040 -0.02(-0.19%)
Jan 22, 2010 9.778 9.799 9.461 9.497 1,997,698 -0.29(-3.01%)
Jan 21, 2010 10.13 10.20 9.778 9.792 1,886,646 -0.30(-3.01%)
Jan 20, 2010 10.34 10.39 10.07 10.10 2,105,264 -0.26(-2.55%)
Jan 19, 2010 10.26 10.39 10.23 10.36 4,145,428 +0.11(+1.08%)
Jan 15, 2010 9.946 10.25 10.25 10.25 10,593,194 +0.34(+3.46%)
Jan 14, 2010 9.907 9.997 9.849 9.907 4,484,174 +0.00(+0.00%)
Jan 13, 2010 9.849 9.928 9.693 9.907 2,981,941 +0.02(+0.16%)
Jan 12, 2010 9.962 10.03 9.790 9.891 2,707,288 -0.14(-1.35%)
Jan 11, 2010 10.07 10.07 9.944 10.03 2,587,261 -0.03(-0.28%)
Jan 08, 2010 9.852 10.07 9.852 10.05 3,301,423 +0.16(+1.60%)
Jan 07, 2010 9.849 9.923 9.826 9.895 2,763,466 +0.03(+0.35%)
Jan 06, 2010 9.744 9.928 9.744 9.861 3,034,068 +0.18(+1.85%)
Jan 05, 2010 9.537 9.734 9.472 9.681 3,123,918 +0.17(+1.81%)
Jan 04, 2010 9.394 9.606 9.394 9.509 2,615,734 +0.17(+1.87%)
Dec 31, 2009 9.329 9.334 9.334 9.334 2,745,224 -0.04(-0.42%)
Dec 30, 2009 9.398 9.403 9.336 9.373 1,322,354 -0.01(-0.15%)
Dec 29, 2009 9.355 9.419 9.314 9.387 2,036,034 +0.12(+1.29%)
Dec 28, 2009 9.410 9.486 9.228 9.267 1,834,788 -0.13(-1.37%)
Dec 24, 2009 9.306 9.447 9.288 9.396 765,524 +0.14(+1.47%)
Dec 23, 2009 9.327 9.424 9.237 9.260 4,560,045 -0.06(-0.67%)
Dec 22, 2009 9.375 9.442 9.260 9.323 2,969,571 -0.05(-0.52%)
Dec 21, 2009 9.339 9.557 9.256 9.371 3,757,458 -0.05(-0.54%)
Dec 18, 2009 9.548 9.548 9.332 9.421 3,590,976 -0.07(-0.73%)
Dec 17, 2009 9.594 9.661 9.447 9.490 4,750,994 -0.25(-2.57%)
Dec 16, 2009 9.647 9.803 9.601 9.741 3,356,119 +0.09(+0.88%)
Dec 15, 2009 9.532 9.721 9.490 9.656 4,030,351 +0.05(+0.48%)
Dec 14, 2009 9.520 9.658 9.520 9.610 5,015,850 +0.14(+1.46%)
Dec 11, 2009 9.612 9.663 9.359 9.472 5,444,963 -0.36(-3.67%)
Dec 10, 2009 9.829 9.914 9.755 9.833 2,341,312 +0.04(+0.45%)
Dec 09, 2009 9.868 9.868 9.663 9.790 2,798,081 -0.16(-1.62%)
Dec 08, 2009 9.951 10.03 9.803 9.951 1,554,290 -0.02(-0.16%)
Dec 07, 2009 10.01 10.06 9.935 9.967 2,455,724 -0.01(-0.07%)
Dec 04, 2009 9.978 10.10 9.785 9.974 2,487,809 +0.13(+1.36%)
Dec 03, 2009 9.948 9.994 9.815 9.840 2,624,110 -0.11(-1.09%)
Dec 02, 2009 10.11 10.18 9.898 9.948 2,759,250 -0.17(-1.68%)
Dec 01, 2009 9.785 10.22 9.767 10.12 3,518,438 +0.47(+4.86%)
Nov 30, 2009 9.755 9.783 9.571 9.649 3,904,716 -0.11(-1.11%)
Nov 27, 2009 9.780 9.806 9.571 9.757 860,434 -0.22(-2.19%)
Nov 25, 2009 10.01 10.02 9.868 9.976 1,739,553 +0.02(+0.23%)
Nov 24, 2009 10.03 10.03 9.803 9.953 1,463,105 -0.06(-0.62%)
Nov 23, 2009 9.806 10.06 9.806 10.02 2,635,689 +0.26(+2.66%)
Nov 20, 2009 9.764 9.836 9.691 9.755 2,854,733 -0.07(-0.68%)
Nov 19, 2009 9.921 9.921 9.732 9.822 3,057,439 -0.22(-2.18%)
Nov 18, 2009 10.05 10.13 9.925 10.04 1,925,590 +0.01(+0.14%)
Nov 17, 2009 9.905 10.05 9.849 10.03 2,934,291 +0.10(+1.00%)
Nov 16, 2009 9.663 9.981 9.642 9.928 2,845,319 +0.29(+3.03%)
Nov 13, 2009 9.592 9.642 9.539 9.635 2,007,325 +0.06(+0.62%)
Nov 12, 2009 9.638 9.647 9.497 9.576 2,470,302 -0.04(-0.43%)
Nov 11, 2009 9.516 9.656 9.444 9.617 3,448,238 +0.21(+2.20%)
Nov 10, 2009 9.196 9.458 9.189 9.410 4,824,006 +0.21(+2.25%)
Nov 09, 2009 9.194 9.214 9.148 9.203 3,639,887 +0.08(+0.83%)
Nov 06, 2009 9.040 9.180 8.973 9.127 5,261,929 +0.05(+0.56%)
Nov 05, 2009 8.819 9.076 8.793 9.076 3,907,398 +0.32(+3.62%)
Nov 04, 2009 8.635 8.895 8.635 8.759 4,298,767 +0.12(+1.44%)
Nov 03, 2009 8.510 8.662 8.128 8.635 9,932,093 +0.66(+8.34%)
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