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
)
11.23
-0.20 (-1.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2005
7.473
7.500
7.275
7.482
1,343,925
+0.01(+0.15%)
Dec 29, 2005
7.282
7.505
7.282
7.470
494,627
+0.17(+2.27%)
Dec 28, 2005
7.362
7.362
7.229
7.305
582,425
-0.07(-0.94%)
Dec 27, 2005
7.438
7.438
7.247
7.374
751,068
-0.08(-1.02%)
Dec 23, 2005
7.360
7.475
7.217
7.450
542,438
+0.08(+1.03%)
Dec 22, 2005
7.201
7.390
7.146
7.374
1,487,358
+0.12(+1.68%)
Dec 21, 2005
7.187
7.351
7.075
7.252
663,704
+0.09(+1.22%)
Dec 20, 2005
7.132
7.319
7.040
7.164
919,711
-0.04(-0.51%)
Dec 19, 2005
7.098
7.243
7.029
7.201
986,646
+0.05(+0.64%)
Dec 16, 2005
7.190
7.190
7.132
7.155
877,985
-0.05(-0.64%)
Dec 15, 2005
7.259
7.261
7.132
7.201
1,971,554
-0.12(-1.57%)
Dec 14, 2005
7.247
7.399
7.066
7.316
18,150,384
+0.28(+3.96%)
Dec 13, 2005
7.314
7.316
7.013
7.038
3,956,583
-0.30(-4.14%)
Dec 12, 2005
7.245
7.351
6.983
7.342
1,563,856
+0.08(+1.14%)
Dec 09, 2005
7.201
7.477
7.201
7.259
1,340,448
-0.11(-1.44%)
Dec 08, 2005
6.962
7.401
6.879
7.365
1,294,810
+0.40(+5.82%)
Dec 07, 2005
6.755
6.962
6.746
6.960
576,340
+0.21(+3.14%)
Dec 06, 2005
6.780
6.780
6.704
6.748
677,613
-0.01(-0.14%)
Dec 05, 2005
6.787
6.796
6.718
6.757
261,222
-0.02(-0.27%)
Dec 02, 2005
6.741
6.923
6.732
6.776
761,065
+0.04(+0.61%)
Dec 01, 2005
6.661
6.755
6.603
6.734
1,188,322
+0.07(+1.11%)
Nov 30, 2005
6.649
6.661
6.603
6.661
592,857
-0.01(-0.17%)
Nov 29, 2005
6.868
6.868
6.649
6.672
1,189,191
-0.19(-2.82%)
Nov 28, 2005
6.948
6.983
6.799
6.865
362,929
-0.09(-1.32%)
Nov 25, 2005
6.856
7.052
6.856
6.957
535,918
+0.14(+1.99%)
Nov 23, 2005
6.695
6.822
6.695
6.822
240,359
+0.10(+1.47%)
Nov 22, 2005
6.707
6.764
6.661
6.723
821,481
+0.03(+0.41%)
Nov 21, 2005
6.672
6.707
6.615
6.695
161,253
+0.02(+0.34%)
Nov 18, 2005
6.672
6.688
6.615
6.672
152,560
+0.04(+0.66%)
Nov 17, 2005
6.550
6.695
6.493
6.628
297,732
+0.06(+0.84%)
Nov 16, 2005
6.546
6.649
6.454
6.573
465,505
+0.09(+1.31%)
Nov 15, 2005
6.753
6.601
6.396
6.488
1,298,287
-0.26(-3.92%)
Nov 14, 2005
6.960
6.960
6.730
6.753
444,208
-0.18(-2.65%)
Nov 11, 2005
7.006
7.006
6.856
6.937
381,184
-0.08(-1.15%)
Nov 10, 2005
7.102
7.130
6.948
7.017
641,102
-0.10(-1.45%)
Nov 09, 2005
7.123
7.233
6.707
7.121
2,161,494
-0.00(-0.03%)
Nov 08, 2005
7.477
7.765
7.019
7.123
4,037,427
+0.22(+3.20%)
Nov 07, 2005
7.033
7.178
6.900
6.902
1,366,527
-0.14(-1.93%)
Nov 04, 2005
6.838
7.362
6.799
7.038
2,273,198
+0.29(+4.33%)
Nov 03, 2005
6.292
6.778
6.272
6.746
904,063
+0.49(+7.79%)
Nov 02, 2005
6.223
6.276
6.205
6.258
1,132,253
+0.06(+1.04%)
Nov 01, 2005
6.212
6.235
6.173
6.194
241,663
+0.00(+0.07%)
Oct 31, 2005
6.283
6.288
6.166
6.189
987,950
-0.09(-1.50%)
Oct 28, 2005
6.279
6.295
6.194
6.283
181,247
+0.02(+0.26%)
Oct 27, 2005
6.327
6.362
6.212
6.267
180,378
-0.06(-0.95%)
Oct 26, 2005
6.396
6.396
6.304
6.327
139,521
-0.05(-0.72%)
Oct 25, 2005
6.465
6.495
6.343
6.373
192,548
-0.07(-1.07%)
Oct 24, 2005
6.371
6.474
6.350
6.442
245,575
+0.08(+1.19%)
Oct 21, 2005
6.385
6.419
6.315
6.366
274,696
-0.05(-0.82%)
Oct 20, 2005
6.348
6.419
6.348
6.419
122,570
+0.07(+1.12%)
Oct 19, 2005
6.391
6.391
6.304
6.348
206,456
+0.00(+0.04%)
Oct 18, 2005
6.467
6.467
6.327
6.345
366,841
-0.12(-1.89%)
Oct 17, 2005
6.408
6.523
6.396
6.467
156,472
+0.08(+1.30%)
Oct 14, 2005
6.306
6.419
6.281
6.385
349,455
+0.12(+1.98%)
Oct 13, 2005
5.848
6.263
5.848
6.260
1,346,098
+0.41(+7.08%)
Oct 12, 2005
6.500
6.500
5.809
5.846
1,331,320
-0.67(-10.24%)
Oct 11, 2005
6.603
6.605
6.502
6.513
117,354
-0.09(-1.36%)
Oct 10, 2005
6.615
6.628
6.598
6.603
290,343
+0.02(+0.35%)
Oct 07, 2005
6.649
6.654
6.569
6.580
209,934
+0.08(+1.27%)
Oct 06, 2005
6.615
6.644
6.497
6.497
246,009
-0.10(-1.50%)
Oct 05, 2005
6.557
6.624
6.523
6.596
397,266
+0.04(+0.60%)
Oct 04, 2005
6.656
6.750
6.557
6.557
394,658
-0.09(-1.42%)
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
.