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, 2006
8.858
9.088
8.835
9.030
2,406,200
+0.43(+5.00%)
May 30, 2006
9.053
9.065
8.567
8.600
1,474,754
-0.43(-4.76%)
May 26, 2006
8.830
9.056
8.800
9.030
1,429,116
+0.18(+2.00%)
May 25, 2006
8.706
8.881
8.648
8.853
1,213,097
+0.20(+2.37%)
May 24, 2006
8.582
8.688
8.485
8.648
1,241,349
+0.05(+0.59%)
May 23, 2006
8.747
8.828
8.584
8.598
901,455
-0.09(-1.06%)
May 22, 2006
8.724
8.784
8.299
8.690
1,897,230
-0.03(-0.40%)
May 19, 2006
8.743
8.789
8.632
8.724
1,330,886
+0.04(+0.45%)
May 18, 2006
9.065
9.076
8.635
8.685
1,243,522
-0.28(-3.08%)
May 17, 2006
9.362
9.362
8.685
8.961
2,134,981
-0.40(-4.28%)
May 16, 2006
9.272
9.408
9.237
9.362
2,804,336
+0.04(+0.44%)
May 15, 2006
9.083
9.352
8.941
9.320
2,533,551
+0.21(+2.35%)
May 12, 2006
9.088
9.191
9.030
9.106
2,667,857
+0.02(+0.20%)
May 11, 2006
9.171
9.180
9.046
9.088
4,884,117
-0.08(-0.90%)
May 10, 2006
8.984
9.180
8.948
9.171
2,124,115
+0.21(+2.34%)
May 09, 2006
8.743
9.035
8.743
8.961
2,992,538
+0.19(+2.15%)
May 08, 2006
8.743
8.823
8.724
8.773
1,749,015
+0.01(+0.08%)
May 05, 2006
8.731
8.835
8.628
8.766
3,634,945
+0.08(+0.87%)
May 04, 2006
8.076
8.697
8.076
8.690
9,357,495
+0.84(+10.67%)
May 03, 2006
7.880
7.956
7.813
7.852
1,714,244
-0.01(-0.18%)
May 02, 2006
8.018
8.046
7.836
7.866
1,290,029
-0.09(-1.18%)
May 01, 2006
8.007
8.119
7.937
7.960
1,962,426
-0.05(-0.57%)
Apr 28, 2006
8.227
8.271
7.995
8.007
1,229,613
-0.22(-2.66%)
Apr 27, 2006
8.375
8.377
8.087
8.225
1,481,273
-0.17(-2.05%)
Apr 26, 2006
8.105
8.407
8.099
8.398
4,367,323
+0.29(+3.60%)
Apr 25, 2006
7.937
8.108
7.937
8.105
3,290,705
+0.25(+3.16%)
Apr 24, 2006
7.707
7.857
7.572
7.857
921,884
+0.12(+1.49%)
Apr 21, 2006
7.760
7.795
7.707
7.742
563,735
+0.04(+0.51%)
Apr 20, 2006
7.707
7.719
7.645
7.703
1,045,758
-0.01(-0.18%)
Apr 19, 2006
7.799
7.850
7.657
7.717
410,305
-0.08(-1.06%)
Apr 18, 2006
7.799
7.822
7.758
7.799
276,869
-0.00(-0.03%)
Apr 17, 2006
7.868
7.901
7.763
7.802
750,199
-0.03(-0.32%)
Apr 13, 2006
7.742
7.857
7.678
7.827
703,691
+0.09(+1.10%)
Apr 12, 2006
7.719
7.772
7.684
7.742
182,985
+0.01(+0.18%)
Apr 11, 2006
7.834
7.834
7.684
7.728
474,198
-0.08(-1.03%)
Apr 10, 2006
7.804
7.834
7.774
7.809
202,979
+0.03(+0.35%)
Apr 07, 2006
7.832
7.852
7.760
7.781
219,061
-0.03(-0.44%)
Apr 06, 2006
7.857
7.889
7.772
7.816
770,192
-0.01(-0.12%)
Apr 05, 2006
7.868
7.896
7.822
7.825
382,053
-0.03(-0.41%)
Apr 04, 2006
7.873
7.880
7.799
7.857
486,803
+0.02(+0.26%)
Apr 03, 2006
7.799
7.839
7.774
7.836
434,646
+0.07(+0.86%)
Mar 31, 2006
7.788
7.852
7.707
7.770
638,495
-0.02(-0.24%)
Mar 30, 2006
7.816
7.850
7.744
7.788
811,484
-0.00(-0.06%)
Mar 29, 2006
7.730
7.811
7.714
7.793
712,819
+0.09(+1.10%)
Mar 28, 2006
7.650
7.707
7.650
7.707
405,959
+0.02(+0.30%)
Mar 27, 2006
7.615
7.747
7.592
7.684
814,961
+0.09(+1.21%)
Mar 24, 2006
7.583
7.615
7.480
7.592
408,567
+0.05(+0.64%)
Mar 23, 2006
7.615
7.636
7.523
7.544
418,564
-0.07(-0.88%)
Mar 22, 2006
7.592
7.650
7.574
7.611
481,153
-0.09(-1.11%)
Mar 21, 2006
7.767
7.788
7.638
7.696
433,776
-0.11(-1.36%)
Mar 20, 2006
7.931
7.958
7.707
7.802
942,312
-0.15(-1.91%)
Mar 17, 2006
8.002
8.016
7.919
7.954
2,174,534
-0.05(-0.60%)
Mar 16, 2006
8.025
8.027
7.970
8.002
1,398,691
+0.04(+0.46%)
Mar 15, 2006
7.917
8.018
7.917
7.965
2,323,183
+0.05(+0.61%)
Mar 14, 2006
7.730
7.917
7.703
7.917
848,863
+0.19(+2.50%)
Mar 13, 2006
7.569
7.776
7.569
7.724
381,184
+0.13(+1.76%)
Mar 10, 2006
7.477
7.592
7.408
7.590
1,160,505
+0.13(+1.73%)
Mar 09, 2006
7.466
7.491
7.441
7.461
805,833
+0.03(+0.40%)
Mar 08, 2006
7.254
7.466
7.213
7.431
951,874
+0.15(+2.02%)
Mar 07, 2006
7.365
7.365
7.247
7.284
695,433
-0.15(-1.98%)
Mar 06, 2006
7.454
7.454
7.385
7.431
561,997
+0.00(+0.00%)
Mar 03, 2006
7.362
7.466
7.351
7.431
884,939
+0.07(+0.94%)
Mar 02, 2006
7.254
7.383
7.236
7.362
855,383
+0.04(+0.53%)
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
.