UK markets closed

Herbalife Nutrition Ltd. (HLF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.69-1.11 (-5.09%)
As of 01:44PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202221.4321.4420.6920.6920.69275,878
28 Sept 202222.1922.3321.8021.8021.80863,200
27 Sept 202222.3722.6121.8721.9221.921,050,800
26 Sept 202221.7222.2521.7222.0022.00884,300
23 Sept 202221.3521.6020.7821.5921.59905,800
22 Sept 202222.1022.2721.5121.6021.60965,500
21 Sept 202222.7323.1022.2622.2722.27696,300
20 Sept 202222.3222.7822.1822.5922.591,182,800
19 Sept 202222.4322.9022.2422.5722.571,036,000
16 Sept 202223.2923.3422.3322.7522.751,521,200
15 Sept 202223.9624.3523.4423.5023.501,001,200
14 Sept 202224.1724.2822.8924.0324.031,622,300
13 Sept 202225.0025.1324.0224.3124.311,072,300
12 Sept 202225.0625.7325.0325.5625.56611,000
09 Sept 202224.6525.1024.6524.9824.98631,500
08 Sept 202224.6724.8123.9924.5224.52635,200
07 Sept 202224.2825.0524.2824.9224.921,068,100
06 Sept 202225.5225.9224.1524.2224.221,036,200
02 Sept 202226.3626.7625.5325.6225.62482,300
01 Sept 202225.5426.3425.3826.3226.32729,200
31 Aug 202227.0227.2726.0526.0926.09800,000
30 Aug 202227.0227.1326.3626.8326.83998,000
29 Aug 202226.6427.0126.3126.9026.90594,000
26 Aug 202227.8528.0426.5226.8226.82694,800
25 Aug 202226.9327.9626.6627.8627.86769,600
24 Aug 202228.4128.4126.8427.0127.01973,400
23 Aug 202228.3728.6428.0528.3028.30586,100
22 Aug 202229.3829.4828.1428.4028.40830,100
19 Aug 202230.1830.4429.6129.9829.98951,100
18 Aug 202230.2630.6529.8730.5230.521,064,600
17 Aug 202229.7530.1429.3030.1130.11832,800
16 Aug 202229.0830.0529.0030.0430.04786,100
15 Aug 202229.1529.4028.4029.2929.29799,400
12 Aug 202229.0029.1728.4129.1329.13728,300
11 Aug 202228.8029.3528.0328.8528.85718,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...