UK markets close in 4 hours 39 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202316.8417.3916.5717.2217.221,020,400
26 Jan 202317.4217.6716.7816.9416.941,365,100
25 Jan 202316.8017.3116.6317.3017.304,070,700
24 Jan 202317.3917.6216.9517.0717.071,001,900
23 Jan 202317.5717.6517.1717.3217.32877,400
20 Jan 202317.0417.4716.7517.3717.371,420,500
19 Jan 202316.2316.9716.2016.8616.861,180,900
18 Jan 202317.0017.3016.3816.4016.401,067,500
17 Jan 202316.6017.0116.3516.9616.961,678,900
13 Jan 202316.8016.9216.4416.4616.46912,800
12 Jan 202316.6317.0016.3516.9616.961,126,200
11 Jan 202316.9016.9316.4616.5016.50821,300
10 Jan 202316.5016.8216.4116.7916.79704,600
09 Jan 202316.5016.8316.3616.4816.481,462,400
06 Jan 202316.3216.5715.8716.3616.362,403,900
05 Jan 202315.5816.0815.2315.9615.961,011,800
04 Jan 202315.1015.7715.0115.7115.711,488,700
03 Jan 202315.0015.3714.9214.9214.921,234,300
30 Dec 202214.5014.9014.2414.8814.88920,600
29 Dec 202214.4114.8814.4114.6914.69825,600
28 Dec 202214.8015.0014.1214.1914.19866,500
27 Dec 202214.5015.0114.3514.8014.801,184,400
23 Dec 202214.5514.7114.1914.4514.45965,300
22 Dec 202214.0314.4513.7914.4514.451,122,100
21 Dec 202213.7514.1713.7314.1314.131,306,500
20 Dec 202213.2213.7613.1513.5913.591,971,500
19 Dec 202213.9714.2913.1913.2213.222,651,900
16 Dec 202213.2014.1413.1314.0414.045,156,300
15 Dec 202213.3313.5313.2313.3713.371,902,400
14 Dec 202213.2613.7513.1013.6013.605,098,000
13 Dec 202213.5513.7012.7012.9012.903,088,900
12 Dec 202212.7113.0212.4613.0013.003,216,600
09 Dec 202212.6112.8512.4412.6812.682,219,700
08 Dec 202212.6313.1412.5212.6812.683,562,400
07 Dec 202212.8812.9712.0412.6212.628,603,900
06 Dec 202215.3816.1812.8913.0613.0612,649,100
05 Dec 202217.4417.5116.9617.5117.51626,800
02 Dec 202217.1217.8917.0517.6917.69543,100
01 Dec 202217.6918.1517.2917.3317.33879,400
30 Nov 202217.5017.6616.6417.5217.521,058,800
29 Nov 202217.2117.8617.0917.5017.50761,700
28 Nov 202216.8717.2716.8317.1917.19782,500
25 Nov 202216.8117.0516.5916.9816.98329,600
23 Nov 202216.6916.9816.5816.8516.85538,700
22 Nov 202216.4016.7716.3116.7216.72686,600
21 Nov 202216.0516.8316.0116.4116.412,321,900
18 Nov 202216.5216.5216.0816.2316.23541,600
17 Nov 202215.8716.2615.6716.1316.13625,000
16 Nov 202216.9116.9116.0116.1016.101,060,200
15 Nov 202217.5017.7916.8016.9916.991,036,600
14 Nov 202217.8118.0116.9216.9616.961,200,400
11 Nov 202217.3118.1717.3117.9717.971,118,400
10 Nov 202216.4817.3416.4817.1617.161,113,300
09 Nov 202216.1916.4515.6715.7715.771,001,400
08 Nov 202216.5216.8216.1816.3416.341,252,300
07 Nov 202216.4716.8916.3016.3716.371,376,100
04 Nov 202215.7016.3415.3316.2416.241,743,800
03 Nov 202217.2117.5015.7915.8015.802,240,000
02 Nov 202220.5020.7417.4117.5617.563,958,700
01 Nov 202220.9121.4520.7420.9120.912,627,600
31 Oct 202221.6621.6620.8221.2621.261,636,000
28 Oct 202221.7521.8621.2121.5121.511,089,600
27 Oct 202221.9222.1221.4721.7421.74823,000
26 Oct 202221.9922.7321.6921.7221.721,113,900
25 Oct 202220.8622.3020.8622.2022.20968,900
24 Oct 202220.9521.0320.5220.8120.81778,000
21 Oct 202220.6821.1220.4021.0121.01574,600
20 Oct 202221.0721.5320.4920.5620.561,198,000
19 Oct 202221.5421.9020.6820.9720.971,278,500
18 Oct 202221.8422.3021.4621.7021.701,144,100
17 Oct 202220.9221.9820.9221.2821.281,103,400
14 Oct 202221.4621.4619.8920.5620.561,180,200
13 Oct 202220.6121.5219.9921.4321.43865,900
12 Oct 202220.8321.0820.4420.9620.96812,400
11 Oct 202220.0020.7919.7120.6220.621,037,900
10 Oct 202219.9020.0119.5819.9519.95710,600
07 Oct 202220.5720.6819.6319.9319.93716,400
06 Oct 202221.4321.4320.3920.5920.59686,900
05 Oct 202221.5621.8320.7421.4321.431,045,100
04 Oct 202220.6522.0120.5521.9821.981,137,400
03 Oct 202220.0820.3319.7220.2720.27986,800
30 Sept 202220.6920.7319.7219.8919.89999,400
29 Sept 202221.4321.4520.5720.7320.73776,500
28 Sept 202222.1922.3321.8021.8021.80864,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...