UK markets close in 4 hours 39 minutes

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.49+0.20 (+0.46%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202143.6944.0843.4343.4943.49405,500
14 Oct 202143.7143.7643.3943.6543.65357,600
13 Oct 202143.1343.3942.8443.2943.29361,700
12 Oct 202143.4143.7842.7842.9942.99303,000
11 Oct 202143.1743.6742.6943.2243.22459,300
08 Oct 202143.3943.5542.9743.0343.03335,300
07 Oct 202142.7643.8142.7643.3343.33877,800
06 Oct 202142.9143.0142.0342.6242.62897,400
05 Oct 202142.6343.4842.4443.1043.101,112,900
04 Oct 202143.0043.4542.5742.6942.691,258,000
01 Oct 202142.5443.5142.4843.3043.30774,900
30 Sept 202143.9444.1042.3642.3842.381,334,700
29 Sept 202143.7644.8643.5643.9443.941,028,700
28 Sept 202143.9544.2243.4743.7743.771,020,800
27 Sept 202143.9045.2843.8344.0544.051,372,900
24 Sept 202143.6843.9543.2543.9243.921,699,800
23 Sept 202143.9444.8043.4243.5243.521,480,900
22 Sept 202144.0344.8043.5243.7843.781,582,200
21 Sept 202144.9145.2043.6644.1344.132,202,400
20 Sept 202143.4444.7443.1844.1444.142,028,100
17 Sept 202142.5144.9542.3344.3944.393,403,000
16 Sept 202142.1343.4441.9942.8042.802,046,200
15 Sept 202142.5744.1541.3142.3342.334,664,900
14 Sept 202148.1049.0942.5042.7842.7810,010,200
13 Sept 202154.0154.3853.7554.2454.241,045,700
10 Sept 202152.4654.1152.2553.4953.49688,800
09 Sept 202154.1354.4552.4252.5752.571,491,200
08 Sept 202153.3054.3953.1354.0154.011,394,300
07 Sept 202152.8353.8952.5853.5853.58807,600
03 Sept 202151.9252.8551.5852.8352.83417,500
02 Sept 202151.9152.1451.5951.9851.98500,400
01 Sept 202151.4251.7951.0051.7751.77526,900
31 Aug 202151.0451.4350.8951.3451.34692,600
30 Aug 202152.0052.0550.9951.1851.18743,400
27 Aug 202151.6052.2551.5752.0052.00820,400
26 Aug 202150.5851.9150.4051.5451.541,126,700
25 Aug 202149.6550.8049.6550.5750.571,133,400
24 Aug 202149.6549.9549.3949.7549.75766,000
23 Aug 202149.1649.8348.6549.6449.64973,300
20 Aug 202148.2549.2248.1748.9948.991,005,000
19 Aug 202147.5048.4247.1048.2848.28551,900
18 Aug 202149.0949.4647.7847.8147.81678,900
17 Aug 202148.1048.4148.0148.2948.29400,600
16 Aug 202149.2049.2048.4848.5048.50429,100
13 Aug 202148.8749.3748.5749.3349.33366,700
12 Aug 202148.6949.1548.3049.0149.01504,200
11 Aug 202148.1248.8247.7148.7048.70630,400
10 Aug 202148.9248.9747.8148.2248.22971,000
09 Aug 202148.2048.6647.5147.7047.70635,300
06 Aug 202147.7347.9547.1947.9147.91604,100
05 Aug 202148.0448.5247.3647.5847.58847,600
04 Aug 202149.8550.6547.5147.6647.661,396,900
03 Aug 202150.4750.9650.1050.7750.77671,800
02 Aug 202151.0051.7250.3550.5350.53605,300
30 Jul 202151.6352.0150.8150.9450.94497,500
29 Jul 202152.1052.5551.6251.6851.68350,300
28 Jul 202151.1452.2350.9351.8651.86396,700
27 Jul 202152.0352.0650.8751.0551.05887,500
26 Jul 202151.8352.4151.3852.3652.36314,300
23 Jul 202151.1251.9050.7551.8551.85352,500
22 Jul 202151.3851.4650.7250.8950.89410,900
21 Jul 202151.9552.4351.4451.4551.45290,400
20 Jul 202150.6552.1050.5651.8151.81688,600
19 Jul 202150.5751.7850.1550.6150.61674,300
16 Jul 202151.3351.7151.1651.2951.29532,300
15 Jul 202151.4451.4750.5250.9750.97707,100
14 Jul 202151.4851.9851.3551.4551.45446,800
13 Jul 202152.1252.1551.4351.5051.50664,100
12 Jul 202152.7952.9852.0752.2152.21646,000
09 Jul 202152.6653.1352.5152.9252.92563,100
08 Jul 202152.1652.7751.4952.4752.47805,200
07 Jul 202152.7153.3552.5152.9152.91506,000
06 Jul 202153.1853.5352.7052.9152.911,057,500
02 Jul 202152.8353.4652.4053.1753.17584,200
01 Jul 202152.8853.3552.4252.8752.87578,300
30 Jun 202152.8153.0952.2752.7352.73900,800
29 Jun 202154.8955.3853.0053.1553.151,124,800
28 Jun 202153.0154.2352.6853.5453.541,262,600
25 Jun 202151.7553.3451.7553.0353.031,864,500
24 Jun 202152.4052.4651.3151.6851.68657,000
23 Jun 202151.7952.8851.4652.4052.40844,700
22 Jun 202151.3351.8251.0151.7551.751,038,700
21 Jun 202150.9351.3350.6151.1851.18747,800
18 Jun 202151.1151.5550.4550.7950.791,121,900
17 Jun 202152.2952.3950.7951.3751.37898,000
16 Jun 202151.9352.4451.5952.2952.29909,200
15 Jun 202151.6652.1651.2951.9451.94866,500
14 Jun 202153.6953.7751.3351.5951.591,240,300
11 Jun 202154.7254.7253.7053.8053.80669,300
10 Jun 202155.1855.2054.5454.5654.56798,700
09 Jun 202155.0055.7054.7154.9954.991,070,000
08 Jun 202155.3055.6654.9855.2455.241,673,600
07 Jun 202155.3955.7854.4755.2955.291,354,900
04 Jun 202154.4455.7154.1655.4955.491,625,400
03 Jun 202153.6354.4553.5554.2954.29658,700
02 Jun 202153.5154.2453.4053.8553.85742,800
01 Jun 202153.0754.2952.7853.5953.59842,000
28 May 202152.9753.3052.5552.5752.57671,500
27 May 202152.2152.9051.8652.7352.73848,300
26 May 202152.0652.8951.6252.6652.66639,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...