Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Herbalife Ltd
(NY:
HLF
)
10.97
-0.25 (-2.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
7.537
7.710
7.491
7.546
3,573,659
+0.01(+0.15%)
Jan 30, 2007
7.615
7.615
7.491
7.535
3,749,256
-0.09(-1.21%)
Jan 29, 2007
7.636
7.705
7.558
7.627
1,669,475
-0.01(-0.12%)
Jan 26, 2007
7.776
7.776
7.599
7.636
1,557,771
-0.14(-1.80%)
Jan 25, 2007
7.661
7.788
7.652
7.776
2,371,428
+0.13(+1.65%)
Jan 24, 2007
7.569
7.666
7.544
7.650
1,857,242
+0.09(+1.13%)
Jan 23, 2007
7.535
7.592
7.489
7.565
1,463,887
+0.05(+0.64%)
Jan 22, 2007
7.604
7.638
7.411
7.516
2,127,592
-0.02(-0.21%)
Jan 19, 2007
7.353
7.567
7.342
7.533
1,967,642
+0.17(+2.38%)
Jan 18, 2007
7.351
7.464
7.252
7.358
2,042,401
-0.00(-0.03%)
Jan 17, 2007
7.319
7.431
7.250
7.360
2,873,010
+0.00(+0.00%)
Jan 16, 2007
7.365
7.420
7.282
7.360
2,676,985
-0.00(-0.06%)
Jan 12, 2007
7.470
7.470
7.298
7.365
2,810,421
-0.02(-0.25%)
Jan 11, 2007
7.415
7.514
7.261
7.383
2,873,879
+0.01(+0.09%)
Jan 10, 2007
7.443
7.443
7.307
7.376
5,687,343
-0.01(-0.12%)
Jan 09, 2007
7.475
7.689
7.325
7.385
5,977,252
-0.06(-0.77%)
Jan 08, 2007
7.017
7.443
6.925
7.443
11,086,517
+0.60(+8.78%)
Jan 05, 2007
8.736
8.736
6.730
6.842
48,742,512
-2.20(-24.33%)
Jan 04, 2007
9.042
9.063
8.925
9.042
2,527,901
-0.00(-0.05%)
Jan 03, 2007
9.125
9.187
8.994
9.046
1,639,484
-0.19(-2.09%)
Dec 29, 2006
9.125
9.293
9.125
9.240
454,205
+0.12(+1.34%)
Dec 28, 2006
9.168
9.168
9.083
9.118
531,137
-0.06(-0.68%)
Dec 27, 2006
9.180
9.214
9.166
9.180
431,603
-0.02(-0.23%)
Dec 26, 2006
9.198
9.205
9.111
9.201
623,282
+0.00(+0.03%)
Dec 22, 2006
9.187
9.203
9.122
9.198
432,472
+0.01(+0.13%)
Dec 21, 2006
9.217
9.237
9.145
9.187
540,699
-0.05(-0.57%)
Dec 20, 2006
9.332
9.348
9.145
9.240
1,040,977
-0.13(-1.38%)
Dec 19, 2006
9.355
9.405
9.254
9.369
599,376
+0.01(+0.10%)
Dec 18, 2006
9.456
9.456
9.224
9.359
1,086,180
-0.12(-1.24%)
Dec 15, 2006
9.387
9.484
9.364
9.477
874,507
+0.11(+1.20%)
Dec 14, 2006
9.214
9.369
9.214
9.364
598,942
+0.12(+1.32%)
Dec 13, 2006
9.237
9.249
9.088
9.242
631,106
-0.02(-0.20%)
Dec 12, 2006
9.293
9.295
9.191
9.260
311,206
-0.03(-0.37%)
Dec 11, 2006
9.226
9.467
9.226
9.295
851,037
+0.12(+1.35%)
Dec 08, 2006
9.164
9.180
9.046
9.171
715,427
-0.02(-0.18%)
Dec 07, 2006
9.341
9.350
9.164
9.187
522,879
-0.12(-1.29%)
Dec 06, 2006
9.398
9.398
9.205
9.306
1,141,380
-0.18(-1.94%)
Dec 05, 2006
9.065
9.493
9.065
9.490
2,255,813
+0.45(+4.94%)
Dec 04, 2006
8.911
9.104
8.911
9.044
1,079,226
+0.13(+1.50%)
Dec 01, 2006
8.892
8.959
8.858
8.911
665,877
-0.05(-0.59%)
Nov 30, 2006
8.973
9.122
8.858
8.964
1,326,974
-0.15(-1.62%)
Nov 29, 2006
8.996
9.120
8.996
9.111
628,498
+0.11(+1.23%)
Nov 28, 2006
9.019
9.065
8.918
9.000
1,030,980
-0.06(-0.71%)
Nov 27, 2006
9.295
9.306
9.033
9.065
952,744
-0.29(-3.08%)
Nov 24, 2006
9.306
9.415
9.306
9.352
176,031
-0.06(-0.66%)
Nov 22, 2006
9.398
9.458
9.355
9.415
1,216,574
+0.00(+0.05%)
Nov 21, 2006
9.230
9.451
9.230
9.410
1,245,261
+0.13(+1.44%)
Nov 20, 2006
9.311
9.343
9.272
9.277
857,122
-0.09(-0.98%)
Nov 17, 2006
9.504
9.504
9.311
9.369
1,989,375
-0.14(-1.45%)
Nov 16, 2006
9.180
9.511
9.097
9.507
4,206,070
+0.33(+3.61%)
Nov 15, 2006
9.150
9.180
9.125
9.175
1,724,240
+0.02(+0.25%)
Nov 14, 2006
9.053
9.168
9.042
9.152
1,144,423
+0.04(+0.45%)
Nov 13, 2006
8.950
9.111
8.927
9.111
1,618,187
+0.15(+1.69%)
Nov 10, 2006
8.915
8.973
8.885
8.959
6,470,141
+0.04(+0.49%)
Nov 09, 2006
8.904
8.961
8.789
8.915
1,509,525
+0.02(+0.26%)
Nov 08, 2006
8.777
8.971
8.766
8.892
1,403,037
+0.14(+1.55%)
Nov 07, 2006
9.201
9.419
8.743
8.757
6,820,466
-0.04(-0.50%)
Nov 06, 2006
8.570
8.826
8.547
8.800
1,767,705
+0.24(+2.82%)
Nov 03, 2006
8.457
8.559
8.388
8.559
731,509
+0.11(+1.31%)
Nov 02, 2006
8.340
8.451
8.324
8.448
844,517
+0.03(+0.30%)
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
.