HERBALIFE LTD.
(NYSE:HLF)
10.89 USD -0.19 (-1.71%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for HLF -- 05/07/2020 to 06/07/2020
Date |
High |
Low |
Close |
Volume |
% Change |
06/05/2020 |
$46.13 |
$45.09 |
$45.72 |
789,511 |
+2.28% |
06/04/2020 |
$45.62 |
$44.20 |
$44.70 |
948,320 |
-0.09% |
06/03/2020 |
$45.55 |
$43.37 |
$44.74 |
858,755 |
+3.23% |
06/02/2020 |
$44.72 |
$43.04 |
$43.34 |
2,054,761 |
-2.45% |
06/01/2020 |
$44.65 |
$43.36 |
$44.43 |
1,267,172 |
+1.35% |
05/29/2020 |
$44.75 |
$43.12 |
$43.84 |
2,759,919 |
+0.44% |
05/28/2020 |
$44.77 |
$43.35 |
$43.65 |
1,713,283 |
-2.39% |
05/27/2020 |
$44.72 |
$42.49 |
$44.72 |
4,757,834 |
+5.22% |
05/26/2020 |
$43.86 |
$41.99 |
$42.50 |
4,760,382 |
+2.04% |
05/22/2020 |
$43.42 |
$41.31 |
$41.65 |
2,938,998 |
-3.94% |
05/21/2020 |
$44.69 |
$43.31 |
$43.36 |
1,125,300 |
-1.52% |
05/20/2020 |
$44.94 |
$43.66 |
$44.03 |
2,632,028 |
+1.80% |
05/19/2020 |
$44.08 |
$41.52 |
$43.25 |
2,125,759 |
+3.32% |
05/18/2020 |
$42.16 |
$40.78 |
$41.86 |
2,513,435 |
+4.65% |
05/15/2020 |
$40.55 |
$38.82 |
$40.00 |
1,220,753 |
+1.19% |
05/14/2020 |
$39.92 |
$37.43 |
$39.53 |
1,559,575 |
+2.41% |
05/13/2020 |
$39.47 |
$38.05 |
$38.60 |
1,321,796 |
-1.88% |
05/12/2020 |
$40.51 |
$39.31 |
$39.34 |
1,516,440 |
-0.71% |
05/11/2020 |
$41.13 |
$39.33 |
$39.62 |
1,819,215 |
-3.90% |
05/08/2020 |
$43.50 |
$40.27 |
$41.23 |
5,518,389 |
-9.82% |