UK Markets open in 3 hrs 2 mins

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.42+1.15 (+4.22%)
At close: 04:00PM EDT
28.53 +0.11 (+0.39%)
After hours: 07:01PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202227.8728.6527.7528.4228.42558,400
09 Aug 202228.5228.6227.0327.2727.271,168,400
08 Aug 202227.8329.0227.8328.6628.66787,900
05 Aug 202227.5128.1227.0527.7827.78791,400
04 Aug 202227.5028.0327.2127.8327.831,233,700
03 Aug 202225.1527.7624.6527.5027.501,892,000
02 Aug 202224.3924.3923.8224.2124.21902,900
01 Aug 202224.1824.9824.0224.5524.55965,100
29 Jul 202224.6024.6023.6824.4124.41906,400
28 Jul 202223.8824.8023.5124.7524.751,006,800
27 Jul 202223.3524.0623.2123.9823.98975,400
26 Jul 202223.1123.3922.9623.3223.32758,600
25 Jul 202223.5523.8023.3623.3823.38705,700
22 Jul 202223.9123.9123.2323.5123.51623,500
21 Jul 202223.6023.8623.3523.7223.72573,200
20 Jul 202223.8023.9423.2123.7223.72605,200
19 Jul 202223.6224.1523.3723.7823.78937,000
18 Jul 202222.9023.5922.8623.0923.091,027,300
15 Jul 202221.9422.8521.6422.8422.841,040,200
14 Jul 202223.0823.2721.6621.7421.741,098,700
13 Jul 202222.2623.4522.2623.4023.401,471,400
12 Jul 202220.8523.3920.6522.7022.703,521,000
11 Jul 202220.4920.6719.3019.7119.711,354,100
08 Jul 202221.1321.7720.5920.6720.671,337,100
07 Jul 202222.0422.1120.5321.3121.311,378,500
06 Jul 202221.7422.0621.3722.0022.002,027,900
05 Jul 202221.3021.7321.1921.4421.441,290,400
01 Jul 202220.4921.5620.2721.5621.561,242,800
30 Jun 202221.2321.2320.2320.4520.451,380,000
29 Jun 202222.7523.0221.4321.4921.491,124,200
28 Jun 202223.6123.9322.6922.8622.86981,600
27 Jun 202223.1623.7822.8723.4523.451,630,600
24 Jun 202223.4924.2323.0023.0723.0712,137,300
23 Jun 202223.2823.7523.1223.5923.591,206,400
22 Jun 202223.2123.9922.9223.2723.271,217,300
21 Jun 202223.4024.1223.3223.3623.361,726,900
17 Jun 202222.3523.3622.3023.2823.281,762,300
16 Jun 202222.3222.7622.0322.2422.241,217,100
15 Jun 202221.7723.0421.7722.8222.821,208,300
14 Jun 202221.5022.0521.2221.5821.58862,100
13 Jun 202221.3021.8021.1121.3921.391,531,400
10 Jun 202221.8322.2021.5321.8021.80783,300
09 Jun 202222.6222.6222.0622.1222.12794,600
08 Jun 202222.4923.1022.3422.6622.661,109,300
07 Jun 202222.2622.6622.0722.6422.641,103,400
06 Jun 202222.4422.8822.0522.5522.551,572,900
03 Jun 202222.1122.3321.5221.9721.971,065,400
02 Jun 202221.7722.5221.6822.4022.401,135,400
01 Jun 202222.0122.5121.4021.7221.721,619,400
31 May 202222.5022.7121.7521.7921.791,334,800
27 May 202222.0122.4121.8822.4122.41799,500
26 May 202221.4823.0421.3122.0022.001,169,300
25 May 202220.4821.1420.1221.0621.061,005,500
24 May 202221.5021.5920.2920.4820.481,175,700
23 May 202222.0622.3921.2221.5621.56947,200
20 May 202221.5522.0021.3521.8921.891,412,000
19 May 202221.5021.8521.0621.5621.561,483,500
18 May 202222.3822.7921.6021.7821.781,256,900
17 May 202222.0022.3421.5022.2722.271,232,100
16 May 202223.5323.5522.0122.1522.151,340,000
13 May 202223.6524.2423.3023.7323.731,997,600
12 May 202222.2923.7522.2123.3023.303,754,000
11 May 202223.0023.0821.3621.4721.472,348,600
10 May 202223.7023.7722.5422.8622.862,150,400
09 May 202224.2124.3623.5123.5923.591,279,000
06 May 202225.0225.0724.1724.4124.412,169,200
05 May 202225.5325.7724.9125.0625.062,538,700
04 May 202224.0026.0923.7525.8525.854,225,300
03 May 202226.8427.8226.8427.5727.571,754,700
02 May 202226.5927.1326.2126.7526.751,176,000
29 Apr 202226.2726.8626.0226.5826.581,234,300
28 Apr 202226.1826.7025.6926.3826.38986,300
27 Apr 202226.5227.1125.5726.0426.041,291,500
26 Apr 202228.0928.2826.5326.6126.611,014,000
25 Apr 202227.3628.1026.9328.1028.101,322,900
22 Apr 202228.6028.6026.9227.3527.351,960,000
21 Apr 202228.4828.8928.2228.4628.462,662,500
20 Apr 202229.3129.3628.1628.2628.262,819,900
19 Apr 202228.0029.2027.8229.0829.083,847,500
18 Apr 202229.7029.8128.1228.1728.171,190,800
14 Apr 202230.3530.5929.6629.7229.72913,700
13 Apr 202230.1230.6230.0830.2730.27867,700
12 Apr 202230.9831.3730.3530.5130.51992,500
11 Apr 202230.0731.9030.0730.8630.862,353,300
08 Apr 202229.8430.7529.4730.1030.101,362,500
07 Apr 202229.7429.9528.7329.5729.571,760,100
06 Apr 202230.5030.7329.5029.7429.741,392,900
05 Apr 202230.9431.1230.5230.7530.751,359,900
04 Apr 202231.0031.4330.8131.1331.131,043,000
01 Apr 202230.7530.9029.3830.8930.891,954,400
31 Mar 202230.4430.6730.0730.3630.361,341,300
30 Mar 202231.4431.5830.0630.3530.35953,900
29 Mar 202231.8432.6431.2631.5131.511,039,900
28 Mar 202231.0031.5930.5531.4031.40986,700
25 Mar 202230.8831.0130.2830.8830.88969,700
24 Mar 202231.6832.0830.2230.8030.801,324,700
23 Mar 202234.0434.2531.4631.7331.731,530,800
22 Mar 202233.7234.5133.4033.9833.981,632,000
21 Mar 202233.7534.4433.3733.4633.46953,100
18 Mar 202233.7934.1233.3833.8033.801,178,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...