NYSE - Nasdaq Real Time Price USD

Herbalife Ltd. (HLF)

Compare
8.40
-0.43
(-4.92%)
As of 2:17:49 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20258.748.758.358.418.41726,612
Apr 2, 20258.678.938.598.838.831,137,200
Apr 1, 20258.638.818.468.818.811,058,000
Mar 31, 20258.388.858.168.638.632,141,200
Mar 28, 20258.598.658.338.578.571,013,000
Mar 27, 20258.328.658.258.628.621,095,100
Mar 26, 20258.258.398.198.368.36894,300
Mar 25, 20258.258.418.138.228.221,502,600
Mar 24, 20258.458.608.078.098.091,624,100
Mar 21, 20258.228.878.108.438.433,714,700
Mar 20, 20257.718.087.637.997.991,735,200
Mar 19, 20258.148.367.777.847.841,388,900
Mar 18, 20258.528.568.168.198.191,697,800
Mar 17, 20258.058.558.058.458.451,757,400
Mar 14, 20258.178.267.778.058.051,766,000
Mar 13, 20258.528.688.008.078.071,609,000
Mar 12, 20258.528.758.298.568.562,420,600
Mar 11, 20258.818.848.378.528.521,816,700
Mar 10, 20258.849.188.668.918.912,110,200
Mar 7, 20258.769.238.768.878.873,025,400
Mar 6, 20258.758.888.488.828.822,356,100
Mar 5, 20258.208.708.168.648.642,270,500
Mar 4, 20258.138.297.838.138.132,611,800
Mar 3, 20258.358.548.108.118.112,814,800
Feb 28, 20258.188.328.108.308.302,173,000
Feb 27, 20258.598.628.168.268.262,390,700
Feb 26, 20258.478.798.258.628.622,404,900
Feb 25, 20258.708.858.038.298.293,224,800
Feb 24, 20258.188.908.108.708.705,203,200
Feb 21, 20257.818.357.468.318.316,122,300
Feb 20, 20257.238.406.788.028.0223,903,800
Feb 19, 20255.805.845.575.625.623,670,100
Feb 18, 20255.686.305.655.795.794,024,400
Feb 14, 20255.505.905.505.625.624,524,200
Feb 13, 20255.115.235.105.225.222,375,200
Feb 12, 20255.125.195.045.115.111,708,900
Feb 11, 20255.175.275.135.245.241,727,000
Feb 10, 20255.385.425.185.245.241,972,100
Feb 7, 20255.365.435.275.345.341,482,700
Feb 6, 20255.495.605.365.375.371,310,400
Feb 5, 20255.405.575.405.415.411,517,900
Feb 4, 20255.255.415.185.395.391,771,500
Feb 3, 20255.395.425.265.305.302,564,300
Jan 31, 20255.705.735.415.465.463,176,900
Jan 30, 20255.805.885.665.705.702,349,300
Jan 29, 20255.976.025.685.775.772,680,800
Jan 28, 20256.466.465.955.965.963,033,900
Jan 27, 20256.526.716.496.516.512,135,200
Jan 24, 20256.506.606.396.456.451,549,200
Jan 23, 20256.546.616.366.486.481,584,800
Jan 22, 20256.586.656.496.526.521,474,700
Jan 21, 20256.606.756.516.586.581,885,200
Jan 17, 20256.596.706.466.576.571,045,500
Jan 16, 20256.406.526.246.506.50988,700
Jan 15, 20256.356.486.246.416.411,390,600
Jan 14, 20256.546.546.056.186.182,754,800
Jan 13, 20256.526.596.416.466.461,720,700
Jan 10, 20256.506.636.506.596.591,611,400
Jan 8, 20256.686.706.486.646.642,153,100
Jan 7, 20256.796.956.646.676.671,787,400
Jan 6, 20256.817.016.716.776.772,342,700
Jan 3, 20256.736.886.626.746.741,632,400
Jan 2, 20256.786.876.656.686.681,278,400
Dec 31, 20246.786.866.636.696.691,663,000
Dec 30, 20246.666.836.606.726.722,070,600
Dec 27, 20246.606.826.606.706.702,100,500
Dec 26, 20246.296.786.276.606.602,596,400
Dec 24, 20246.326.376.236.356.35864,500
Dec 23, 20246.396.466.216.336.334,034,700
Dec 20, 20246.466.766.356.486.484,508,400
Dec 19, 20247.127.236.436.466.464,314,700
Dec 18, 20247.197.507.047.107.102,851,700
Dec 17, 20247.167.186.987.127.123,390,000
Dec 16, 20247.467.577.177.187.181,391,200
Dec 13, 20247.557.587.127.487.485,108,400
Dec 12, 20247.647.727.567.597.594,470,500
Dec 11, 20247.837.867.487.667.663,181,800
Dec 10, 20247.938.017.697.837.832,386,100
Dec 9, 20248.018.257.897.937.932,313,500
Dec 6, 20248.268.337.737.967.962,956,500
Dec 5, 20248.018.457.988.158.153,029,100
Dec 4, 20247.737.967.717.957.951,498,800
Dec 3, 20247.837.937.687.807.801,646,000
Dec 2, 20247.817.987.677.917.912,113,000
Nov 29, 20247.998.007.747.777.771,140,400
Nov 27, 20247.918.107.818.048.041,533,900
Nov 26, 20248.568.707.857.907.902,527,300
Nov 25, 20248.568.988.568.638.632,434,100
Nov 22, 20248.528.708.418.428.421,834,800
Nov 21, 20248.498.568.198.508.501,962,000
Nov 20, 20247.698.497.698.418.413,213,400
Nov 19, 20247.767.887.627.727.721,769,300
Nov 18, 20247.967.997.687.887.881,362,600
Nov 15, 20247.788.037.697.937.932,283,000
Nov 14, 20248.458.497.667.717.712,982,300
Nov 13, 20248.198.358.118.208.202,872,900
Nov 12, 20248.678.678.188.208.201,713,600
Nov 11, 20248.608.818.528.678.671,498,500
Nov 8, 20248.368.628.258.518.512,208,300
Nov 7, 20248.458.658.318.378.372,560,000
Nov 6, 20248.468.728.238.468.462,458,500
Nov 5, 20248.148.237.968.198.192,872,900
Nov 4, 20247.858.307.858.238.234,094,700
Nov 1, 20247.688.327.487.837.835,074,800
Oct 31, 20247.298.107.187.557.559,775,100
Oct 30, 20246.996.996.756.816.813,351,700
Oct 29, 20246.907.046.856.966.961,968,100
Oct 28, 20246.807.106.796.946.942,017,700
Oct 25, 20246.947.006.716.736.731,046,100
Oct 24, 20247.007.006.806.916.911,414,400
Oct 23, 20246.807.056.746.986.982,074,800
Oct 22, 20246.836.876.736.816.81797,000
Oct 21, 20247.027.026.756.846.841,302,000
Oct 18, 20246.937.196.907.007.001,647,400
Oct 17, 20247.027.036.736.906.901,429,300
Oct 16, 20246.877.036.867.007.001,324,100
Oct 15, 20246.757.046.716.856.851,062,600
Oct 14, 20246.816.906.766.806.801,054,100
Oct 11, 20247.167.246.836.856.851,971,100
Oct 10, 20247.107.227.017.197.192,493,400
Oct 9, 20247.137.367.117.147.141,250,700
Oct 8, 20246.927.176.807.117.111,205,300
Oct 7, 20246.947.006.816.966.961,171,500
Oct 4, 20246.927.136.807.007.00987,200
Oct 3, 20246.826.866.596.816.811,460,900
Oct 2, 20246.997.046.816.826.821,486,100
Oct 1, 20247.117.176.847.027.022,387,000
Sep 30, 20247.377.507.177.197.191,313,400
Sep 27, 20247.567.637.387.417.411,199,000
Sep 26, 20247.457.627.367.427.422,667,800
Sep 25, 20247.597.627.227.327.321,262,900
Sep 24, 20247.687.777.457.607.601,183,500
Sep 23, 20247.197.587.127.557.552,181,500
Sep 20, 20247.047.296.887.227.222,348,900
Sep 19, 20247.247.267.027.037.031,365,300
Sep 18, 20247.037.386.987.017.011,922,700
Sep 17, 20247.177.277.057.107.102,398,700
Sep 16, 20247.397.467.067.067.061,487,700
Sep 13, 20247.447.617.297.427.422,639,100
Sep 12, 20247.277.427.137.297.291,196,400
Sep 11, 20247.117.216.987.217.212,099,400
Sep 10, 20246.977.236.897.187.182,212,100
Sep 9, 20247.537.546.826.826.822,804,300
Sep 6, 20247.967.987.517.537.531,399,100
Sep 5, 20248.278.357.927.967.961,391,900
Sep 4, 20247.998.267.948.218.211,926,800
Sep 3, 20248.008.107.828.068.061,849,800
Aug 30, 20248.568.628.118.168.162,112,000
Aug 29, 20248.568.798.348.488.481,456,900
Aug 28, 20248.658.658.228.488.481,351,000
Aug 27, 20248.568.618.288.398.391,755,700
Aug 26, 20248.728.768.468.598.591,804,100
Aug 23, 20248.478.798.468.658.651,643,300
Aug 22, 20248.438.548.328.378.371,088,000
Aug 21, 20248.238.468.128.378.371,357,200
Aug 20, 20248.518.548.108.138.131,362,900
Aug 19, 20248.398.568.328.408.401,151,800
Aug 16, 20248.408.608.198.318.311,393,300
Aug 15, 20248.388.718.228.458.451,994,800
Aug 14, 20247.688.067.657.987.982,547,700
Aug 13, 20248.168.187.677.677.673,044,800
Aug 12, 20248.788.998.058.108.101,929,000
Aug 9, 20249.149.258.818.838.831,220,800
Aug 8, 20249.219.339.009.129.121,201,600
Aug 7, 20249.749.749.149.149.142,326,200
Aug 6, 20249.6010.169.459.549.542,248,100
Aug 5, 20249.8210.009.249.579.572,952,700
Aug 2, 202410.8811.0210.2210.5310.531,934,900
Aug 1, 202411.9112.4910.8911.2311.233,772,300
Jul 31, 202412.4012.7912.1512.2812.282,107,100
Jul 30, 202412.2712.4212.0812.3912.391,582,400
Jul 29, 202412.4712.5112.1412.3712.371,476,900
Jul 26, 202412.0512.5111.8512.4912.491,648,200
Jul 25, 202411.7212.0411.5811.8311.831,402,900
Jul 24, 202411.5711.8211.5111.6811.68847,000
Jul 23, 202411.6611.9411.5611.7011.701,133,300
Jul 22, 202411.2511.6910.9411.6611.661,879,600
Jul 19, 202411.5411.5711.0011.1711.176,605,400
Jul 18, 202411.6311.8911.4011.5811.583,033,900
Jul 17, 202411.2211.8511.2211.7211.722,594,100
Jul 16, 202411.3211.7711.1611.3511.351,996,100
Jul 15, 202410.8711.4310.7111.2611.261,892,700
Jul 12, 202410.7711.0610.5510.7910.791,725,700
Jul 11, 202410.1210.6110.1210.5910.591,776,500
Jul 10, 20249.769.999.599.919.911,491,100
Jul 9, 202410.6510.689.759.759.752,454,200
Jul 8, 202411.2811.3110.7010.7110.711,764,800
Jul 5, 202411.3211.3211.0211.2211.221,688,500
Jul 3, 202411.2211.6711.2011.3611.361,173,600
Jul 2, 202410.3611.2310.2411.1511.152,947,700
Jul 1, 202410.3610.4610.1010.3410.342,684,600
Jun 28, 202410.6510.7210.2610.3910.392,087,700
Jun 27, 202410.6210.6610.4610.5810.581,315,700
Jun 26, 202410.8010.9410.6210.6310.631,643,000
Jun 25, 202411.1811.1810.8410.8510.851,530,000
Jun 24, 202411.2011.3111.0311.1811.182,174,600
Jun 21, 202411.3011.5111.1411.1811.182,037,700
Jun 20, 202411.3511.9311.2911.3511.353,472,900
Jun 18, 202411.2211.6511.1611.4611.463,008,300
Jun 17, 202410.8911.2010.8211.1911.191,622,000
Jun 14, 202411.1111.2010.9010.9710.972,013,900
Jun 13, 202411.3711.5111.1411.2211.222,101,100
Jun 12, 202411.8111.9511.3311.3311.332,528,700
Jun 11, 202411.3611.7311.2711.7011.702,228,200
Jun 10, 202411.0411.5310.9511.4411.442,876,800
Jun 7, 202411.2911.5411.1211.2311.232,306,500
Jun 6, 202411.1911.4711.0511.4311.432,160,900
Jun 5, 202410.9111.2710.6611.2411.244,044,800
Jun 4, 202410.3110.8710.3110.8610.862,175,900
Jun 3, 202410.4410.4410.0610.3910.392,235,800
May 31, 202410.2310.409.9810.3010.302,008,900
May 30, 202410.2510.5910.1810.1910.192,687,100
May 29, 202410.5810.6710.2210.2510.253,121,200
May 28, 202410.8311.0210.7210.8210.821,464,100
May 24, 202410.9311.1710.7510.7510.751,426,300
May 23, 202411.2811.4010.7410.8610.862,341,600
May 22, 202411.1411.5011.0111.2811.282,199,000
May 21, 202410.8511.2810.8111.2311.231,723,800
May 20, 202410.8511.0210.7210.9010.901,893,400
May 17, 202411.0011.0710.7210.8910.891,309,200
May 16, 202411.2211.4211.0111.0811.08926,000
May 15, 202411.3711.4011.0111.2111.211,447,700
May 14, 202411.0111.3710.8911.2711.273,028,700
May 13, 202410.8411.6710.8010.8710.872,616,700
May 10, 202410.6010.8610.5610.6310.631,422,200
May 9, 202410.4810.7210.2410.5810.581,830,100
May 8, 20249.9010.359.8210.3110.313,083,000
May 7, 20249.7310.079.6210.0610.061,542,300
May 6, 20249.6710.079.529.729.722,689,500
May 3, 20249.659.849.169.589.583,175,100
May 2, 20249.5610.179.159.389.384,363,400
May 1, 20248.568.908.508.688.682,314,300
Apr 30, 20248.738.938.638.658.651,505,100
Apr 29, 20248.889.118.718.888.881,671,000
Apr 26, 20248.809.108.688.818.81914,400
Apr 25, 20249.129.168.768.888.881,150,400
Apr 24, 20249.179.279.009.209.201,084,300
Apr 23, 20249.089.409.069.249.241,245,400
Apr 22, 20248.899.228.879.099.092,794,000
Apr 19, 20248.558.938.558.848.841,494,900
Apr 18, 20248.248.708.248.598.592,836,800
Apr 17, 20248.328.408.208.238.233,378,700
Apr 16, 20248.258.278.018.218.211,487,300
Apr 15, 20248.098.438.098.308.301,547,800
Apr 12, 20248.218.318.038.108.101,704,800
Apr 11, 20248.708.838.298.308.302,375,600
Apr 10, 20248.558.628.168.608.603,224,700
Apr 9, 20248.078.857.958.858.852,938,700
Apr 8, 20247.908.277.878.098.092,559,100
Apr 5, 20247.617.947.137.867.865,710,200
Apr 4, 20248.198.527.477.657.656,734,400
Apr 3, 20248.228.588.018.148.144,947,000

Related Tickers

USNA USANA Health Sciences, Inc.
25.34
-6.67%
 
THS TreeHouse Foods, Inc.
26.49
+1.09%
 
HAIN The Hain Celestial Group, Inc.
3.7600
-7.16%
 
KLG WK Kellogg Co
19.92
-1.24%
 
UTZ Utz Brands, Inc.
14.31
+2.00%
 
FLO Flowers Foods, Inc.
19.21
+1.29%
 
K Kellanova
82.47
+0.02%
 
BGS B&G Foods, Inc.
6.58
-2.23%
 
JBSS John B. Sanfilippo & Son, Inc.
68.32
-1.24%
 
POST Post Holdings, Inc.
117.88
+1.84%