The birth of a $27bn marketplace

Despite not being able to see or feel them, the craze for non-fungible tokens has grown into a multi-billion market

Herbalife Nutrition Ltd. (HLF)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

45.18

+0.04

(+0.09%)

As of 03:13PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	44.73	45.22	44.34	45.18	45.18	691,185
14 Jan 2022	44.59	45.32	44.23	45.14	45.14	1,027,300
13 Jan 2022	44.42	44.96	44.04	44.67	44.67	1,048,400
12 Jan 2022	44.26	44.94	43.86	44.11	44.11	909,700
11 Jan 2022	43.54	44.21	43.49	44.12	44.12	1,049,200
10 Jan 2022	43.07	43.35	42.51	43.34	43.34	1,183,600
07 Jan 2022	43.54	44.59	43.07	43.29	43.29	1,384,900
06 Jan 2022	42.30	43.88	42.15	43.64	43.64	1,227,900
05 Jan 2022	42.00	42.58	41.85	42.06	42.06	1,415,700
04 Jan 2022	41.98	42.42	41.49	41.85	41.85	836,600
03 Jan 2022	40.85	41.98	40.85	41.98	41.98	437,600
31 Dec 2021	41.05	41.54	40.80	40.93	40.93	941,000
30 Dec 2021	41.03	41.62	40.95	41.27	41.27	1,183,100
29 Dec 2021	40.12	40.94	40.12	40.82	40.82	1,447,100
28 Dec 2021	40.61	40.99	40.12	40.17	40.17	766,200
27 Dec 2021	40.07	40.79	40.07	40.73	40.73	708,600
23 Dec 2021	40.34	40.59	39.03	40.18	40.18	1,036,000
22 Dec 2021	40.29	40.66	39.86	40.20	40.20	782,100
21 Dec 2021	39.70	40.53	39.56	40.24	40.24	1,172,800
20 Dec 2021	39.64	39.86	38.78	39.60	39.60	1,249,100
17 Dec 2021	38.72	40.02	38.58	39.93	39.93	2,097,000
16 Dec 2021	37.50	39.23	37.38	38.69	38.69	1,179,200
15 Dec 2021	37.83	38.50	37.19	38.42	38.42	1,152,000
14 Dec 2021	37.21	37.65	36.52	37.58	37.58	1,459,200
13 Dec 2021	37.15	37.85	37.13	37.49	37.49	858,600
10 Dec 2021	37.54	37.61	36.86	37.37	37.37	737,500
09 Dec 2021	38.01	38.10	37.02	37.34	37.34	745,500
08 Dec 2021	38.47	38.69	37.83	38.12	38.12	1,111,700
07 Dec 2021	39.20	39.96	38.65	38.80	38.80	961,500
06 Dec 2021	37.89	38.89	37.65	38.80	38.80	1,045,600
03 Dec 2021	37.93	37.97	36.90	37.52	37.52	1,287,400
02 Dec 2021	37.64	38.18	37.16	37.62	37.62	1,388,900
01 Dec 2021	37.65	38.30	37.12	37.36	37.36	998,200
30 Nov 2021	38.44	38.53	36.63	37.36	37.36	1,777,800
29 Nov 2021	38.74	39.03	37.99	38.78	38.78	1,274,100
26 Nov 2021	38.50	38.92	37.99	38.78	38.78	588,500
24 Nov 2021	39.31	39.82	38.70	39.08	39.08	1,065,800
23 Nov 2021	39.84	40.02	39.07	39.37	39.37	1,243,000
22 Nov 2021	40.37	41.46	39.92	40.00	40.00	876,100
19 Nov 2021	40.46	41.32	40.00	40.44	40.44	1,074,800
18 Nov 2021	41.01	41.20	39.91	40.61	40.61	1,222,600
17 Nov 2021	42.14	42.19	41.01	41.04	41.04	1,592,900
16 Nov 2021	42.29	42.88	41.77	42.17	42.17	998,800
15 Nov 2021	42.27	42.81	41.93	42.29	42.29	839,400
12 Nov 2021	41.49	42.13	41.36	42.00	42.00	1,255,000
11 Nov 2021	41.50	42.32	41.34	41.49	41.49	1,064,100
10 Nov 2021	42.31	42.57	41.47	41.52	41.52	1,266,400
09 Nov 2021	41.95	42.92	41.74	42.32	42.32	1,040,800
08 Nov 2021	43.15	43.23	41.68	42.05	42.05	1,772,600
05 Nov 2021	43.69	44.22	43.13	43.19	43.19	1,643,000
04 Nov 2021	43.93	44.68	43.27	43.32	43.32	1,062,100
03 Nov 2021	44.95	45.52	43.03	43.95	43.95	1,359,800
02 Nov 2021	45.63	45.85	44.16	44.46	44.46	1,202,300
01 Nov 2021	46.52	47.09	45.29	45.63	45.63	1,223,200
29 Oct 2021	46.11	46.80	46.07	46.40	46.40	1,032,800
28 Oct 2021	45.24	46.34	45.24	46.27	46.27	1,036,800
27 Oct 2021	46.61	46.84	45.19	45.21	45.21	767,400
26 Oct 2021	47.59	47.83	46.49	46.61	46.61	656,600
25 Oct 2021	47.47	47.86	46.69	47.47	47.47	703,900
22 Oct 2021	46.01	47.57	45.87	47.26	47.26	776,400
21 Oct 2021	45.57	46.63	45.54	46.02	46.02	931,100
20 Oct 2021	44.79	45.98	44.77	45.49	45.49	821,900
19 Oct 2021	44.19	44.69	43.63	44.67	44.67	1,047,300
18 Oct 2021	43.49	44.08	43.19	43.97	43.97	848,500
15 Oct 2021	43.69	44.08	43.43	43.49	43.49	405,500
14 Oct 2021	43.71	43.76	43.39	43.65	43.65	357,600
13 Oct 2021	43.13	43.39	42.84	43.29	43.29	361,700
12 Oct 2021	43.41	43.78	42.78	42.99	42.99	303,000
11 Oct 2021	43.17	43.67	42.69	43.22	43.22	459,300
08 Oct 2021	43.39	43.55	42.97	43.03	43.03	335,300
07 Oct 2021	42.76	43.81	42.76	43.33	43.33	877,800
06 Oct 2021	42.91	43.01	42.03	42.62	42.62	897,400
05 Oct 2021	42.63	43.48	42.44	43.10	43.10	1,112,900
04 Oct 2021	43.00	43.45	42.57	42.69	42.69	1,258,000
01 Oct 2021	42.54	43.51	42.48	43.30	43.30	774,900
30 Sept 2021	43.94	44.10	42.36	42.38	42.38	1,334,700
29 Sept 2021	43.76	44.86	43.56	43.94	43.94	1,028,700
28 Sept 2021	43.95	44.22	43.47	43.77	43.77	1,020,800
27 Sept 2021	43.90	45.28	43.83	44.05	44.05	1,372,900
24 Sept 2021	43.68	43.95	43.25	43.92	43.92	1,699,800
23 Sept 2021	43.94	44.80	43.42	43.52	43.52	1,480,900
22 Sept 2021	44.03	44.80	43.52	43.78	43.78	1,582,200
21 Sept 2021	44.91	45.20	43.66	44.13	44.13	2,202,400
20 Sept 2021	43.44	44.74	43.18	44.14	44.14	2,028,100
17 Sept 2021	42.51	44.95	42.33	44.39	44.39	3,403,000
16 Sept 2021	42.13	43.44	41.99	42.80	42.80	2,046,200
15 Sept 2021	42.57	44.15	41.31	42.33	42.33	4,664,900
14 Sept 2021	48.10	49.09	42.50	42.78	42.78	10,010,200
13 Sept 2021	54.01	54.38	53.75	54.24	54.24	1,045,700
10 Sept 2021	52.46	54.11	52.25	53.49	53.49	688,800
09 Sept 2021	54.13	54.45	52.42	52.57	52.57	1,491,200
08 Sept 2021	53.30	54.39	53.13	54.01	54.01	1,394,300
07 Sept 2021	52.83	53.89	52.58	53.58	53.58	807,600
03 Sept 2021	51.92	52.85	51.58	52.83	52.83	417,500
02 Sept 2021	51.91	52.14	51.59	51.98	51.98	500,400
01 Sept 2021	51.42	51.79	51.00	51.77	51.77	526,900
31 Aug 2021	51.04	51.43	50.89	51.34	51.34	692,600
30 Aug 2021	52.00	52.05	50.99	51.18	51.18	743,400
27 Aug 2021	51.60	52.25	51.57	52.00	52.00	820,400
26 Aug 2021	50.58	51.91	50.40	51.54	51.54	1,126,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,257.25-76.27(-0.27%)

HANG SENG24,112.78-105.25(-0.43%)

CRUDE OIL85.89+2.07(+2.47%)

GOLD FUTURES1,814.00-2.50(-0.14%)

DOW35,468.27-443.54(-1.24%)

BTC-GBP30,682.90-576.84(-1.85%)

The birth of a $27bn marketplace

Herbalife Nutrition Ltd. (HLF)

NIKKEI 225
28,257.25
-76.27(-0.27%)

HANG SENG
24,112.78
-105.25(-0.43%)

CRUDE OIL
85.89
+2.07(+2.47%)

GOLD FUTURES
1,814.00
-2.50(-0.14%)

DOW
35,468.27
-443.54(-1.24%)

BTC-GBP
30,682.90
-576.84(-1.85%)