Herbalife Ltd (NY: HLF )

21.56 +1.11 (+5.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 20.49 21.56 20.27 21.56 1,242,805 +1.11(+5.43%)
Jun 30, 2022 21.23 21.23 20.23 20.45 1,380,003 -1.04(-4.84%)
Jun 29, 2022 22.75 23.02 21.43 21.49 1,124,409 -1.37(-5.99%)
Jun 28, 2022 23.61 23.93 22.69 22.86 981,619 -0.59(-2.52%)
Jun 27, 2022 23.16 23.78 22.87 23.45 1,630,578 +0.38(+1.65%)
Jun 24, 2022 23.49 24.23 23.00 23.07 12,137,334 -0.52(-2.20%)
Jun 23, 2022 23.28 23.75 23.12 23.59 1,206,376 +0.32(+1.38%)
Jun 22, 2022 23.21 23.99 22.92 23.27 1,217,316 -0.09(-0.39%)
Jun 21, 2022 23.40 24.12 23.32 23.36 1,726,929 +0.08(+0.34%)
Jun 17, 2022 22.35 23.36 22.30 23.28 1,763,128 +1.04(+4.68%)
Jun 16, 2022 22.32 22.76 22.03 22.24 1,217,145 -0.58(-2.54%)
Jun 15, 2022 21.77 23.04 21.77 22.82 1,208,324 +1.24(+5.75%)
Jun 14, 2022 21.50 22.05 21.22 21.58 862,094 +0.19(+0.89%)
Jun 13, 2022 21.30 21.80 21.11 21.39 1,531,446 -0.41(-1.88%)
Jun 10, 2022 21.83 22.20 21.53 21.80 783,317 -0.32(-1.45%)
Jun 09, 2022 22.62 22.62 22.06 22.12 794,571 -0.54(-2.38%)
Jun 08, 2022 22.49 23.10 22.34 22.66 1,109,305 +0.02(+0.09%)
Jun 07, 2022 22.26 22.66 22.07 22.64 1,103,370 +0.09(+0.40%)
Jun 06, 2022 22.44 22.88 22.05 22.55 1,572,875 +0.58(+2.64%)
Jun 03, 2022 22.11 22.33 21.52 21.97 1,065,415 -0.43(-1.92%)
Jun 02, 2022 21.77 22.52 21.68 22.40 1,135,442 +0.68(+3.13%)
Jun 01, 2022 22.01 22.51 21.40 21.72 1,619,445 -0.07(-0.32%)
May 31, 2022 22.50 22.71 21.75 21.79 1,334,843 -0.62(-2.77%)
May 27, 2022 22.01 22.41 21.88 22.41 799,530 +0.41(+1.86%)
May 26, 2022 21.48 23.04 21.48 22.00 1,169,282 +0.94(+4.46%)
May 25, 2022 20.48 21.14 20.12 21.06 1,005,548 +0.58(+2.83%)
May 24, 2022 21.50 21.59 20.29 20.48 1,175,731 -1.08(-5.01%)
May 23, 2022 22.06 22.39 21.21 21.56 947,235 -0.33(-1.51%)
May 20, 2022 21.55 22.00 21.35 21.89 1,411,224 +0.33(+1.53%)
May 19, 2022 21.50 21.85 21.06 21.56 1,483,513 -0.22(-1.01%)
May 18, 2022 22.38 22.79 21.59 21.78 1,256,890 -0.49(-2.20%)
May 17, 2022 22.00 22.34 21.50 22.27 1,232,060 +0.12(+0.54%)
May 16, 2022 23.53 23.55 22.01 22.15 1,339,914 -1.58(-6.66%)
May 13, 2022 23.65 24.24 23.30 23.73 1,997,551 +0.43(+1.85%)
May 12, 2022 22.29 23.75 22.21 23.30 3,754,147 +1.83(+8.52%)
May 11, 2022 23.00 23.08 21.36 21.47 2,346,798 -1.39(-6.08%)
May 10, 2022 23.70 23.77 22.54 22.86 2,150,425 -0.73(-3.09%)
May 09, 2022 24.21 24.36 23.51 23.59 1,278,962 -0.82(-3.36%)
May 06, 2022 25.02 25.07 24.17 24.41 2,169,192 -0.65(-2.59%)
May 05, 2022 25.53 25.77 24.91 25.06 2,538,742 -0.79(-3.06%)
May 04, 2022 24.00 26.09 23.75 25.85 4,225,470 -1.72(-6.24%)
May 03, 2022 26.84 27.82 26.84 27.57 1,751,579 +0.82(+3.07%)
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.