Financial News

Herbalife Ltd (NY: HLF )

10.03 +0.55 (+5.86%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.48 10.64 10.42 10.48 2,173,196 -0.09(-0.81%)
May 27, 2010 10.25 10.58 10.22 10.57 2,451,691 +0.52(+5.13%)
May 26, 2010 10.15 10.35 10.02 10.06 2,847,214 -0.06(-0.57%)
May 25, 2010 10.01 10.16 9.834 10.11 3,835,375 -0.09(-0.84%)
May 24, 2010 10.24 10.36 10.13 10.20 3,605,648 -0.06(-0.59%)
May 21, 2010 9.913 10.44 9.830 10.26 5,582,595 +0.13(+1.24%)
May 20, 2010 10.14 10.35 10.10 10.13 7,702,320 -0.61(-5.68%)
May 19, 2010 10.61 10.78 10.36 10.74 4,125,683 +0.07(+0.63%)
May 18, 2010 10.86 11.02 10.64 10.68 3,477,015 -0.13(-1.16%)
May 17, 2010 10.93 11.04 10.60 10.80 3,737,735 -0.12(-1.06%)
May 14, 2010 10.92 11.19 10.80 10.92 3,318,816 -0.29(-2.59%)
May 13, 2010 11.08 11.44 11.08 11.21 3,797,540 +0.27(+2.44%)
May 12, 2010 10.88 11.02 10.81 10.94 3,005,814 +0.10(+0.96%)
May 11, 2010 10.91 10.93 10.79 10.84 5,826,627 -0.06(-0.55%)
May 10, 2010 10.98 11.02 10.87 10.90 3,190,050 +0.24(+2.29%)
May 07, 2010 10.78 10.81 10.39 10.65 4,565,668 -0.09(-0.80%)
May 06, 2010 11.01 11.22 10.17 10.74 4,675,788 -0.39(-3.47%)
May 05, 2010 11.23 11.52 11.09 11.13 4,741,783 -0.43(-3.68%)
May 04, 2010 11.70 12.26 11.47 11.55 12,461,007 +0.22(+1.92%)
May 03, 2010 11.29 11.44 11.22 11.33 5,293,920 +0.18(+1.58%)
Apr 30, 2010 11.13 11.27 11.08 11.16 3,605,404 -0.02(-0.19%)
Apr 29, 2010 10.98 11.26 10.98 11.18 4,113,387 +0.24(+2.18%)
Apr 28, 2010 10.94 11.04 10.81 10.94 3,127,341 +0.14(+1.31%)
Apr 27, 2010 11.01 11.07 10.74 10.80 3,010,340 -0.34(-3.01%)
Apr 26, 2010 11.22 11.26 11.09 11.13 4,428,110 -0.07(-0.62%)
Apr 23, 2010 10.75 11.21 10.69 11.20 5,712,944 +0.44(+4.10%)
Apr 22, 2010 10.53 10.77 10.44 10.76 2,018,603 +0.14(+1.28%)
Apr 21, 2010 10.62 10.77 10.54 10.63 1,583,013 +0.01(+0.13%)
Apr 20, 2010 10.28 10.64 10.28 10.61 3,221,320 +0.38(+3.71%)
Apr 19, 2010 10.36 10.38 10.14 10.23 2,892,521 -0.18(-1.75%)
Apr 16, 2010 10.68 10.75 10.30 10.42 3,274,992 -0.25(-2.32%)
Apr 15, 2010 10.64 10.81 10.56 10.66 2,618,943 -0.05(-0.43%)
Apr 14, 2010 10.38 10.73 10.37 10.71 3,337,945 +0.35(+3.39%)
Apr 13, 2010 10.47 10.49 10.14 10.36 5,624,388 -0.15(-1.47%)
Apr 12, 2010 10.67 10.67 10.50 10.51 1,480,139 -0.15(-1.43%)
Apr 09, 2010 10.64 10.69 10.54 10.67 1,859,298 +0.04(+0.35%)
Apr 08, 2010 10.73 10.73 10.48 10.63 1,553,175 -0.11(-1.03%)
Apr 07, 2010 10.78 10.81 10.62 10.74 1,368,850 -0.02(-0.19%)
Apr 06, 2010 10.85 10.85 10.62 10.76 2,131,077 -0.27(-2.47%)
Apr 05, 2010 11.09 11.09 10.68 11.03 3,082,693 +0.01(+0.10%)
Apr 01, 2010 10.73 11.02 11.02 11.02 5,798,820 +0.36(+3.34%)
Mar 31, 2010 10.53 10.78 10.53 10.67 1,972,753 -0.08(-0.71%)
Mar 30, 2010 10.76 10.79 10.62 10.74 2,487,209 +0.08(+0.76%)
Mar 29, 2010 10.39 10.80 10.34 10.66 4,431,474 +0.34(+3.32%)
Mar 26, 2010 10.27 10.35 10.15 10.32 1,771,420 +0.05(+0.47%)
Mar 25, 2010 10.28 10.41 10.20 10.27 2,131,237 +0.06(+0.63%)
Mar 24, 2010 10.21 10.22 10.12 10.21 1,706,383 -0.03(-0.32%)
Mar 23, 2010 9.916 10.29 9.914 10.24 2,843,579 +0.30(+2.98%)
Mar 22, 2010 9.893 9.955 9.810 9.942 1,304,206 +0.03(+0.33%)
Mar 19, 2010 10.19 10.23 9.851 9.909 3,072,401 -0.30(-2.92%)
Mar 18, 2010 10.08 10.22 9.976 10.21 1,783,269 +0.15(+1.47%)
Mar 17, 2010 10.08 10.15 10.01 10.06 1,226,279 -0.02(-0.18%)
Mar 16, 2010 10.04 10.09 9.905 10.08 1,091,233 +0.09(+0.90%)
Mar 15, 2010 9.958 10.02 9.958 9.988 1,290,140 -0.11(-1.05%)
Mar 12, 2010 9.999 10.12 9.967 10.09 1,697,437 +0.15(+1.53%)
Mar 11, 2010 9.893 9.942 9.801 9.942 2,211,534 +0.05(+0.51%)
Mar 10, 2010 9.995 9.995 9.805 9.891 1,762,296 -0.10(-1.04%)
Mar 09, 2010 9.780 9.997 9.780 9.995 2,360,560 +0.13(+1.31%)
Mar 08, 2010 9.951 9.951 9.754 9.865 1,945,354 -0.04(-0.42%)
Mar 05, 2010 9.879 9.953 9.844 9.907 1,763,896 +0.14(+1.42%)
Mar 04, 2010 9.893 9.955 9.724 9.768 2,131,107 -0.09(-0.89%)
Mar 03, 2010 9.757 9.976 9.743 9.856 3,684,546 +0.14(+1.48%)
Mar 02, 2010 9.551 9.842 9.551 9.713 5,535,858 +0.15(+1.57%)
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