Financial News

Herbalife Ltd (NY: HLF )

9.865 +0.395 (+4.17%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 24.76 24.91 24.47 24.72 1,768,380 +0.01(+0.04%)
May 23, 2011 24.45 24.81 23.93 24.71 2,481,872 +0.16(+0.67%)
May 20, 2011 24.79 24.85 24.44 24.54 2,217,023 -0.23(-0.93%)
May 19, 2011 25.20 25.27 24.47 24.77 2,959,526 -0.26(-1.05%)
May 18, 2011 24.54 25.65 24.19 25.04 4,689,458 +0.64(+2.62%)
May 17, 2011 24.52 24.65 24.24 24.40 6,471,845 -0.11(-0.43%)
May 16, 2011 25.09 25.10 24.38 24.50 2,813,941 -0.57(-2.29%)
May 13, 2011 25.09 25.33 24.95 25.07 2,528,941 +0.01(+0.06%)
May 12, 2011 25.32 25.32 24.80 25.06 3,580,915 -0.26(-1.04%)
May 11, 2011 25.35 25.48 24.85 25.32 3,903,405 +0.06(+0.24%)
May 10, 2011 25.02 25.47 24.95 25.26 3,786,357 +0.33(+1.32%)
May 09, 2011 24.66 25.06 24.60 24.93 3,954,998 +0.31(+1.25%)
May 06, 2011 24.53 24.78 24.26 24.63 3,344,030 +0.32(+1.32%)
May 05, 2011 23.46 24.55 23.38 24.30 4,274,687 +0.76(+3.24%)
May 04, 2011 23.86 23.89 23.40 23.54 5,240,027 -0.47(-1.96%)
May 03, 2011 22.82 24.50 22.82 24.01 13,814,183 +2.81(+13.26%)
May 02, 2011 21.36 21.36 21.17 21.20 5,988,304 +0.11(+0.52%)
Apr 29, 2011 21.13 21.19 21.08 21.09 1,761,613 -0.00(-0.02%)
Apr 28, 2011 21.14 21.14 20.93 21.09 2,317,922 -0.04(-0.21%)
Apr 27, 2011 20.81 21.22 20.79 21.14 3,035,858 +0.46(+2.21%)
Apr 26, 2011 20.20 20.69 20.15 20.68 1,835,488 +0.54(+2.67%)
Apr 25, 2011 20.28 20.28 20.04 20.14 1,483,786 -0.06(-0.29%)
Apr 21, 2011 20.32 20.36 20.18 20.20 1,431,511 +0.01(+0.05%)
Apr 20, 2011 20.53 20.53 20.10 20.19 2,395,761 -0.11(-0.52%)
Apr 19, 2011 20.04 20.34 19.95 20.30 1,342,105 +0.23(+1.16%)
Apr 18, 2011 20.15 20.15 19.80 20.06 1,720,752 -0.17(-0.84%)
Apr 15, 2011 19.90 20.23 19.77 20.23 1,762,158 +0.36(+1.80%)
Apr 14, 2011 19.97 19.97 19.73 19.88 1,615,585 -0.16(-0.80%)
Apr 13, 2011 19.85 20.13 19.77 20.04 1,941,987 +0.27(+1.39%)
Apr 12, 2011 19.49 19.89 19.46 19.76 1,390,816 +0.06(+0.32%)
Apr 11, 2011 19.54 19.80 19.43 19.70 1,583,601 +0.09(+0.48%)
Apr 08, 2011 19.55 19.77 19.50 19.60 1,200,071 +0.05(+0.26%)
Apr 07, 2011 19.37 19.59 19.34 19.55 1,479,469 +0.07(+0.36%)
Apr 06, 2011 19.49 19.68 19.31 19.48 2,102,451 +0.06(+0.29%)
Apr 05, 2011 19.02 19.45 19.02 19.43 1,482,359 +0.40(+2.10%)
Apr 04, 2011 19.07 19.21 18.97 19.03 1,626,833 -0.06(-0.31%)
Apr 01, 2011 19.15 19.25 18.94 19.09 2,331,631 -0.03(-0.14%)
Mar 31, 2011 19.23 19.29 19.06 19.11 812,927 -0.11(-0.55%)
Mar 30, 2011 19.13 19.38 19.11 19.22 1,538,048 +0.20(+1.04%)
Mar 29, 2011 19.09 19.21 18.98 19.02 1,739,330 -0.05(-0.25%)
Mar 28, 2011 19.02 19.29 19.02 19.07 1,848,375 +0.07(+0.38%)
Mar 25, 2011 18.92 19.14 18.85 18.99 2,256,767 +0.08(+0.44%)
Mar 24, 2011 19.15 19.20 18.80 18.91 3,159,837 -0.16(-0.86%)
Mar 23, 2011 18.89 19.26 18.79 19.08 3,062,785 +0.13(+0.68%)
Mar 22, 2011 18.97 19.02 18.68 18.95 3,316,750 +0.00(+0.02%)
Mar 21, 2011 18.38 19.03 18.38 18.94 4,428,352 +0.91(+5.07%)
Mar 18, 2011 18.16 18.22 17.98 18.03 1,981,039 -0.01(-0.04%)
Mar 17, 2011 18.25 18.32 18.03 18.04 1,945,223 -0.15(-0.80%)
Mar 16, 2011 18.22 18.39 17.97 18.18 2,458,211 -0.07(-0.39%)
Mar 15, 2011 18.15 18.40 18.10 18.25 2,891,393 -0.19(-1.03%)
Mar 14, 2011 18.68 18.68 18.27 18.44 2,137,369 -0.20(-1.08%)
Mar 11, 2011 18.45 18.70 18.26 18.64 2,628,798 +0.04(+0.23%)
Mar 10, 2011 18.63 18.83 18.41 18.60 4,440,029 -0.27(-1.41%)
Mar 09, 2011 18.20 19.07 18.18 18.87 4,566,239 +0.62(+3.40%)
Mar 08, 2011 17.74 18.26 17.71 18.25 3,711,442 +0.63(+3.56%)
Mar 07, 2011 17.96 18.01 17.51 17.62 2,780,062 -0.36(-2.02%)
Mar 04, 2011 17.99 18.05 17.80 17.98 2,592,348 +0.06(+0.33%)
Mar 03, 2011 17.87 17.97 17.78 17.92 3,106,656 +0.13(+0.74%)
Mar 02, 2011 17.68 18.01 17.56 17.79 2,566,018 +0.14(+0.77%)
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