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
)
10.30
+0.11 (+1.08%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2005
4.199
4.199
4.130
4.171
904,933
-0.03(-0.60%)
May 27, 2005
4.130
4.233
4.130
4.197
765,411
+0.10(+2.47%)
May 26, 2005
4.107
4.164
4.095
4.095
742,375
-0.01(-0.28%)
May 25, 2005
4.141
4.141
4.072
4.107
847,125
-0.02(-0.56%)
May 24, 2005
4.164
4.187
4.095
4.130
2,223,649
-0.03(-0.83%)
May 23, 2005
4.176
4.314
4.146
4.164
369,014
-0.02(-0.55%)
May 20, 2005
4.141
4.187
4.084
4.187
334,677
+0.05(+1.22%)
May 19, 2005
4.162
4.164
4.104
4.137
635,017
-0.03(-0.61%)
May 18, 2005
4.141
4.178
4.075
4.162
430,299
+0.09(+2.20%)
May 17, 2005
3.934
4.118
3.909
4.072
1,220,920
+0.17(+4.42%)
May 16, 2005
3.835
3.992
3.835
3.900
1,180,933
+0.06(+1.68%)
May 13, 2005
3.785
3.923
3.785
3.835
370,753
+0.03(+0.72%)
May 12, 2005
3.796
3.840
3.785
3.808
229,058
+0.02(+0.42%)
May 11, 2005
3.716
3.792
3.693
3.792
344,674
+0.10(+2.81%)
May 10, 2005
3.716
3.734
3.681
3.688
295,124
+0.01(+0.19%)
May 09, 2005
3.693
3.709
3.681
3.681
372,926
-0.01(-0.31%)
May 06, 2005
3.750
3.764
3.681
3.693
389,877
-0.06(-1.65%)
May 05, 2005
3.679
3.762
3.660
3.755
281,650
+0.08(+2.13%)
May 04, 2005
3.663
3.679
3.624
3.677
437,688
+0.04(+1.01%)
May 03, 2005
3.566
3.693
3.566
3.640
1,079,226
+0.22(+6.53%)
May 02, 2005
3.486
3.486
3.417
3.417
78,670
-0.06(-1.66%)
Apr 29, 2005
3.440
3.509
3.440
3.474
252,529
+0.05(+1.34%)
Apr 28, 2005
3.451
3.463
3.428
3.428
32,598
-0.02(-0.67%)
Apr 27, 2005
3.417
3.451
3.417
3.451
56,069
+0.04(+1.08%)
Apr 26, 2005
3.474
3.479
3.394
3.414
44,333
-0.07(-1.98%)
Apr 25, 2005
3.497
3.497
3.474
3.483
23,036
-0.01(-0.39%)
Apr 22, 2005
3.532
3.532
3.453
3.497
186,463
-0.01(-0.33%)
Apr 21, 2005
3.474
3.520
3.474
3.509
152,126
+0.02(+0.46%)
Apr 20, 2005
3.460
3.495
3.451
3.493
2,121,072
+0.04(+1.20%)
Apr 19, 2005
3.359
3.451
3.359
3.451
2,251,466
+0.08(+2.39%)
Apr 18, 2005
3.371
3.405
3.359
3.371
773,235
+0.00(+0.00%)
Apr 15, 2005
3.350
3.382
3.348
3.371
69,543
+0.00(+0.00%)
Apr 14, 2005
3.368
3.382
3.341
3.371
36,510
+0.00(+0.07%)
Apr 13, 2005
3.396
3.412
3.368
3.368
65,196
-0.03(-0.81%)
Apr 12, 2005
3.428
3.428
3.396
3.396
208,630
-0.04(-1.14%)
Apr 11, 2005
3.433
3.463
3.405
3.435
411,609
-0.01(-0.20%)
Apr 08, 2005
3.405
3.449
3.405
3.442
26,513
+0.04(+1.08%)
Apr 07, 2005
3.417
3.417
3.405
3.405
28,251
+0.00(+0.00%)
Apr 06, 2005
3.405
3.419
3.394
3.405
447,250
+0.00(+0.00%)
Apr 05, 2005
3.493
3.493
3.371
3.405
333,373
-0.09(-2.50%)
Apr 04, 2005
3.520
3.541
3.483
3.493
59,546
-0.00(-0.13%)
Apr 01, 2005
3.474
3.545
3.474
3.497
72,151
-0.01(-0.26%)
Mar 31, 2005
3.543
3.550
3.474
3.506
292,516
-0.04(-1.04%)
Mar 30, 2005
3.589
3.589
3.520
3.543
269,480
-0.06(-1.60%)
Mar 29, 2005
3.624
3.624
3.566
3.601
269,480
-0.02(-0.63%)
Mar 28, 2005
3.681
3.681
3.621
3.624
143,867
-0.06(-1.56%)
Mar 24, 2005
3.647
3.681
3.612
3.681
174,727
+0.02(+0.63%)
Mar 23, 2005
3.700
3.700
3.640
3.658
137,348
-0.03(-0.81%)
Mar 22, 2005
3.693
3.700
3.688
3.688
100,837
-0.00(-0.12%)
Mar 21, 2005
3.716
3.716
3.681
3.693
91,275
-0.00(-0.06%)
Mar 18, 2005
3.704
3.704
3.681
3.695
1,022,287
+0.01(+0.37%)
Mar 17, 2005
3.681
3.704
3.679
3.681
778,885
+0.00(+0.06%)
Mar 16, 2005
3.681
3.693
3.656
3.679
633,279
-0.00(-0.06%)
Mar 15, 2005
3.716
3.727
3.681
3.681
432,907
-0.03(-0.93%)
Mar 14, 2005
3.716
3.748
3.716
3.716
888,416
+0.00(+0.00%)
Mar 11, 2005
3.681
3.716
3.681
3.716
422,475
+0.04(+1.00%)
Mar 10, 2005
3.716
3.716
3.677
3.679
689,783
-0.04(-0.99%)
Mar 09, 2005
3.681
3.748
3.658
3.716
607,200
+0.03(+0.94%)
Mar 08, 2005
3.681
3.693
3.670
3.681
989,689
+0.00(+0.00%)
Mar 07, 2005
3.658
3.716
3.624
3.681
875,811
+0.02(+0.63%)
Mar 04, 2005
3.647
3.683
3.635
3.658
257,745
+0.02(+0.63%)
Mar 03, 2005
3.647
3.651
3.612
3.635
241,228
-0.01(-0.32%)
Mar 02, 2005
3.647
3.647
3.612
3.647
126,047
+0.00(+0.00%)
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
.