UK markets closed

Herbalife Nutrition Ltd. (HLF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.56+0.10 (+0.45%)
As of 11:57AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202223.6123.9223.4223.5623.56260,560
27 Jun 202223.1623.7822.8723.4523.451,630,600
24 Jun 202223.4924.2323.0023.0723.0712,136,400
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 202222.1122.3321.5221.9721.971,064,900
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
17 Mar 202233.6534.7833.5334.1034.10763,300
16 Mar 202233.9934.4233.0933.7633.76871,000
15 Mar 202233.2733.8132.6933.6633.66667,900
14 Mar 202233.7833.8333.1033.3533.35636,400
11 Mar 202234.0334.0833.4233.7333.73723,600
10 Mar 202234.2534.5133.6333.8033.80748,900
09 Mar 202236.0036.1334.6934.7534.751,052,400
08 Mar 202235.2536.2734.4635.4535.45832,200
07 Mar 202235.0235.4334.6935.3035.301,200,100
04 Mar 202235.9536.0134.3035.3335.331,197,200
03 Mar 202236.7337.1836.3436.5136.51897,900
02 Mar 202235.8037.1435.3836.8436.841,039,200
01 Mar 202235.2136.0334.7535.6635.661,596,900
28 Feb 202235.3536.8235.2435.5835.581,762,700
25 Feb 202234.5136.9834.3136.6336.632,969,400
24 Feb 202235.3937.3932.6034.6434.645,324,500
23 Feb 202241.5641.7840.4040.4940.49946,600
22 Feb 202242.9542.9541.5041.5941.59941,600
18 Feb 202243.8844.1843.1243.2643.26467,300
17 Feb 202243.8744.1743.4243.8943.89517,800
16 Feb 202242.8544.1642.8543.9643.96850,000
15 Feb 202241.7342.7341.7342.6542.65632,500
14 Feb 202243.1343.1941.6241.8741.871,819,200
11 Feb 202241.8943.1841.8443.1543.151,285,400
10 Feb 202241.4342.4641.0741.9441.941,409,800
09 Feb 202242.0642.1540.9141.4441.441,643,800
08 Feb 202242.2842.9441.8642.2142.21964,400
07 Feb 202240.1242.4939.6542.2242.221,334,200
04 Feb 202240.0040.1539.1639.8939.892,237,800
03 Feb 202241.4241.4540.2040.2040.20926,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...