Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

17.22

+0.28

(+1.65%)

At close: 04:00PM EST

17.15

-0.07

(-0.41%)

After hours:

06:27PM EST

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	16.84	17.39	16.57	17.22	17.22	1,020,400
26 Jan 2023	17.42	17.67	16.78	16.94	16.94	1,365,100
25 Jan 2023	16.80	17.31	16.63	17.30	17.30	4,070,700
24 Jan 2023	17.39	17.62	16.95	17.07	17.07	1,001,900
23 Jan 2023	17.57	17.65	17.17	17.32	17.32	877,400
20 Jan 2023	17.04	17.47	16.75	17.37	17.37	1,420,500
19 Jan 2023	16.23	16.97	16.20	16.86	16.86	1,180,900
18 Jan 2023	17.00	17.30	16.38	16.40	16.40	1,067,500
17 Jan 2023	16.60	17.01	16.35	16.96	16.96	1,678,900
13 Jan 2023	16.80	16.92	16.44	16.46	16.46	912,800
12 Jan 2023	16.63	17.00	16.35	16.96	16.96	1,126,200
11 Jan 2023	16.90	16.93	16.46	16.50	16.50	821,300
10 Jan 2023	16.50	16.82	16.41	16.79	16.79	704,600
09 Jan 2023	16.50	16.83	16.36	16.48	16.48	1,462,400
06 Jan 2023	16.32	16.57	15.87	16.36	16.36	2,403,900
05 Jan 2023	15.58	16.08	15.23	15.96	15.96	1,011,800
04 Jan 2023	15.10	15.77	15.01	15.71	15.71	1,488,700
03 Jan 2023	15.00	15.37	14.92	14.92	14.92	1,234,300
30 Dec 2022	14.50	14.90	14.24	14.88	14.88	920,600
29 Dec 2022	14.41	14.88	14.41	14.69	14.69	825,600
28 Dec 2022	14.80	15.00	14.12	14.19	14.19	866,500
27 Dec 2022	14.50	15.01	14.35	14.80	14.80	1,184,400
23 Dec 2022	14.55	14.71	14.19	14.45	14.45	965,300
22 Dec 2022	14.03	14.45	13.79	14.45	14.45	1,122,100
21 Dec 2022	13.75	14.17	13.73	14.13	14.13	1,306,500
20 Dec 2022	13.22	13.76	13.15	13.59	13.59	1,971,500
19 Dec 2022	13.97	14.29	13.19	13.22	13.22	2,651,900
16 Dec 2022	13.20	14.14	13.13	14.04	14.04	5,156,300
15 Dec 2022	13.33	13.53	13.23	13.37	13.37	1,902,400
14 Dec 2022	13.26	13.75	13.10	13.60	13.60	5,098,000
13 Dec 2022	13.55	13.70	12.70	12.90	12.90	3,088,900
12 Dec 2022	12.71	13.02	12.46	13.00	13.00	3,216,600
09 Dec 2022	12.61	12.85	12.44	12.68	12.68	2,219,700
08 Dec 2022	12.63	13.14	12.52	12.68	12.68	3,562,400
07 Dec 2022	12.88	12.97	12.04	12.62	12.62	8,603,900
06 Dec 2022	15.38	16.18	12.89	13.06	13.06	12,649,100
05 Dec 2022	17.44	17.51	16.96	17.51	17.51	626,800
02 Dec 2022	17.12	17.89	17.05	17.69	17.69	543,100
01 Dec 2022	17.69	18.15	17.29	17.33	17.33	879,400
30 Nov 2022	17.50	17.66	16.64	17.52	17.52	1,058,800
29 Nov 2022	17.21	17.86	17.09	17.50	17.50	761,700
28 Nov 2022	16.87	17.27	16.83	17.19	17.19	782,500
25 Nov 2022	16.81	17.05	16.59	16.98	16.98	329,600
23 Nov 2022	16.69	16.98	16.58	16.85	16.85	538,700
22 Nov 2022	16.40	16.77	16.31	16.72	16.72	686,600
21 Nov 2022	16.05	16.83	16.01	16.41	16.41	2,321,900
18 Nov 2022	16.52	16.52	16.08	16.23	16.23	541,600
17 Nov 2022	15.87	16.26	15.67	16.13	16.13	625,000
16 Nov 2022	16.91	16.91	16.01	16.10	16.10	1,060,200
15 Nov 2022	17.50	17.79	16.80	16.99	16.99	1,036,600
14 Nov 2022	17.81	18.01	16.92	16.96	16.96	1,200,400
11 Nov 2022	17.31	18.17	17.31	17.97	17.97	1,118,400
10 Nov 2022	16.48	17.34	16.48	17.16	17.16	1,113,300
09 Nov 2022	16.19	16.45	15.67	15.77	15.77	1,001,400
08 Nov 2022	16.52	16.82	16.18	16.34	16.34	1,252,300
07 Nov 2022	16.47	16.89	16.30	16.37	16.37	1,376,100
04 Nov 2022	15.70	16.34	15.33	16.24	16.24	1,743,800
03 Nov 2022	17.21	17.50	15.79	15.80	15.80	2,240,000
02 Nov 2022	20.50	20.74	17.41	17.56	17.56	3,958,700
01 Nov 2022	20.91	21.45	20.74	20.91	20.91	2,627,600
31 Oct 2022	21.66	21.66	20.82	21.26	21.26	1,636,000
28 Oct 2022	21.75	21.86	21.21	21.51	21.51	1,089,600
27 Oct 2022	21.92	22.12	21.47	21.74	21.74	823,000
26 Oct 2022	21.99	22.73	21.69	21.72	21.72	1,113,900
25 Oct 2022	20.86	22.30	20.86	22.20	22.20	968,900
24 Oct 2022	20.95	21.03	20.52	20.81	20.81	778,000
21 Oct 2022	20.68	21.12	20.40	21.01	21.01	574,600
20 Oct 2022	21.07	21.53	20.49	20.56	20.56	1,198,000
19 Oct 2022	21.54	21.90	20.68	20.97	20.97	1,278,500
18 Oct 2022	21.84	22.30	21.46	21.70	21.70	1,144,100
17 Oct 2022	20.92	21.98	20.92	21.28	21.28	1,103,400
14 Oct 2022	21.46	21.46	19.89	20.56	20.56	1,180,200
13 Oct 2022	20.61	21.52	19.99	21.43	21.43	865,900
12 Oct 2022	20.83	21.08	20.44	20.96	20.96	812,400
11 Oct 2022	20.00	20.79	19.71	20.62	20.62	1,037,900
10 Oct 2022	19.90	20.01	19.58	19.95	19.95	710,600
07 Oct 2022	20.57	20.68	19.63	19.93	19.93	716,400
06 Oct 2022	21.43	21.43	20.39	20.59	20.59	686,900
05 Oct 2022	21.56	21.83	20.74	21.43	21.43	1,045,100
04 Oct 2022	20.65	22.01	20.55	21.98	21.98	1,137,400
03 Oct 2022	20.08	20.33	19.72	20.27	20.27	986,800
30 Sept 2022	20.69	20.73	19.72	19.89	19.89	999,400
29 Sept 2022	21.43	21.45	20.57	20.73	20.73	776,500
28 Sept 2022	22.19	22.33	21.80	21.80	21.80	864,200
27 Sept 2022	22.37	22.61	21.87	21.92	21.92	1,050,800
26 Sept 2022	21.72	22.25	21.72	22.00	22.00	884,300
23 Sept 2022	21.35	21.60	20.78	21.59	21.59	905,800
22 Sept 2022	22.10	22.27	21.51	21.60	21.60	965,500
21 Sept 2022	22.73	23.10	22.26	22.27	22.27	696,300
20 Sept 2022	22.32	22.78	22.18	22.59	22.59	1,182,800
19 Sept 2022	22.43	22.90	22.24	22.57	22.57	1,036,000
16 Sept 2022	23.29	23.34	22.33	22.75	22.75	1,521,200
15 Sept 2022	23.96	24.35	23.44	23.50	23.50	1,001,200
14 Sept 2022	24.17	24.28	22.89	24.03	24.03	1,622,300
13 Sept 2022	25.00	25.13	24.02	24.31	24.31	1,072,300
12 Sept 2022	25.06	25.73	25.03	25.56	25.56	611,000
09 Sept 2022	24.65	25.10	24.65	24.98	24.98	631,500
08 Sept 2022	24.67	24.81	23.99	24.52	24.52	635,200
07 Sept 2022	24.28	25.05	24.28	24.92	24.92	1,068,100
06 Sept 2022	25.52	25.92	24.15	24.22	24.22	1,036,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,750.84-14.31(-0.18%)

FTSE 25019,801.65-233.74(-1.17%)

AIM865.94-3.30(-0.38%)

GBP/EUR1.1362-0.0042(-0.37%)

GBP/USD1.2383-0.0012(-0.10%)

BTC-GBP18,716.97-266.24(-1.40%)

Herbalife Nutrition Ltd. (HLF)

FTSE 100
7,750.84
-14.31(-0.18%)

FTSE 250
19,801.65
-233.74(-1.17%)

AIM
865.94
-3.30(-0.38%)

GBP/EUR
1.1362
-0.0042(-0.37%)

GBP/USD
1.2383
-0.0012(-0.10%)

BTC-GBP
18,716.97
-266.24(-1.40%)