UK markets closed

Herbalife Nutrition Ltd. (HLF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.74-0.09 (-0.96%)
As of 12:55PM EST. Market open.
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 20248.848.838.598.748.74727,159
29 Feb 20248.759.038.758.838.831,692,300
28 Feb 20248.608.808.608.698.691,131,000
27 Feb 20248.808.938.618.768.761,149,600
26 Feb 20248.738.958.498.698.691,466,100
23 Feb 20248.498.808.498.678.671,892,600
22 Feb 20248.538.748.358.508.502,319,800
21 Feb 20248.218.398.108.388.382,986,100
20 Feb 20248.138.657.998.268.266,009,500
16 Feb 20248.078.327.828.078.077,180,300
15 Feb 20249.059.156.688.038.0321,484,000
14 Feb 202411.9412.0911.5711.7511.751,823,200
13 Feb 202412.2012.4111.6711.8011.801,978,800
12 Feb 202412.1812.6912.1812.5912.591,598,100
09 Feb 202412.4012.6211.9512.0712.071,361,300
08 Feb 202412.1112.8111.9012.3612.363,639,500
07 Feb 202411.6311.7411.3911.6311.63884,600
06 Feb 202411.2311.5810.9411.5411.541,039,400
05 Feb 202411.8912.0311.2811.2911.291,413,800
02 Feb 202412.1512.1711.5511.7811.781,669,000
01 Feb 202412.2312.5212.0712.4512.45957,800
31 Jan 202412.2412.5212.0512.0512.051,412,400
30 Jan 202412.3412.3612.1612.1612.16600,900
29 Jan 202412.3612.5012.2212.4812.48635,300
26 Jan 202412.7012.9012.4312.4312.43603,800
25 Jan 202412.3312.5812.1712.5712.57803,700
24 Jan 202412.5012.5312.0912.1012.10654,600
23 Jan 202412.5012.7912.1612.3312.33709,200
22 Jan 202412.5412.9512.2012.2812.28963,500
19 Jan 202412.4612.6911.8912.4112.411,211,700
18 Jan 202412.3512.5011.9812.4512.451,324,100
17 Jan 202412.3612.5912.0612.3312.331,393,800
16 Jan 202413.2113.3012.4912.5212.521,597,200
12 Jan 202413.5113.6213.2713.3913.39839,300
11 Jan 202413.6013.6313.1713.3513.35743,100
10 Jan 202413.1713.7113.0613.6413.641,037,300
09 Jan 202413.4313.5213.0813.1713.171,160,300
08 Jan 202412.8113.7012.7913.6913.691,265,300
05 Jan 202413.1813.5012.7412.7812.781,739,200
04 Jan 202414.3914.3913.2613.3113.312,422,500
03 Jan 202415.0515.0514.2614.3814.381,738,400
02 Jan 202415.1315.4315.0415.3615.36735,900
29 Dec 202315.3215.4315.1915.2615.26702,900
28 Dec 202315.3415.5015.1915.4015.40664,400
27 Dec 202315.3215.4715.2015.4015.40671,700
26 Dec 202315.0215.4315.0215.2515.25718,400
22 Dec 202315.0115.4014.9315.0715.07678,900
21 Dec 202315.1515.2614.6715.0815.081,293,100
20 Dec 202315.0915.6614.9414.9714.972,649,300
19 Dec 202314.8515.3514.8515.2215.221,210,800
18 Dec 202314.8915.0014.4814.6814.681,093,400
15 Dec 202315.2315.2314.6014.7814.781,745,700
14 Dec 202314.6815.3014.6815.0315.032,954,100
13 Dec 202313.6914.3513.2214.3014.301,181,500
12 Dec 202314.0614.0913.7013.7713.77836,100
11 Dec 202314.0214.2413.8714.1214.12896,400
08 Dec 202314.1714.4213.9214.0014.001,185,900
07 Dec 202313.2914.3413.2914.1814.181,947,300
06 Dec 202313.0713.8613.0213.2813.282,913,300
05 Dec 202312.8713.0812.6613.0013.001,013,800
04 Dec 202312.9913.3312.8612.9512.95976,800
01 Dec 202312.8813.3012.7113.1513.151,316,900
30 Nov 202313.1413.2112.6112.8812.882,047,200
29 Nov 202312.5713.2212.5113.0913.091,428,200
28 Nov 202312.9812.9812.6112.7212.721,334,500
27 Nov 202312.8013.0212.6412.9412.941,137,500
24 Nov 202312.8113.0012.7512.8312.83399,700
22 Nov 202312.4512.8712.4512.8612.861,146,400
21 Nov 202312.5312.7512.4712.4712.47932,300
20 Nov 202312.6312.8112.5912.6612.661,217,800
17 Nov 202312.8313.0012.6312.7912.791,263,400
16 Nov 202313.0613.1012.5012.7012.702,685,800
15 Nov 202313.1613.5713.0713.1313.132,016,100
14 Nov 202312.9713.6612.6913.0713.073,309,500
13 Nov 202312.8612.8612.3212.3612.361,099,800
10 Nov 202312.9512.9912.3112.9212.921,622,800
09 Nov 202313.3313.3612.8612.9512.951,303,600
08 Nov 202313.1613.4212.9413.3313.331,080,400
07 Nov 202313.6013.8913.2013.2113.211,585,300
06 Nov 202313.2914.2613.2313.7813.782,179,100
03 Nov 202314.2514.4412.6413.2613.263,620,600
02 Nov 202314.1015.2013.7313.8913.893,671,800
01 Nov 202314.0514.2913.6013.9113.912,973,700
31 Oct 202314.2714.3713.9614.2514.25949,800
30 Oct 202314.0914.4714.0114.3314.331,143,900
27 Oct 202314.8214.8413.4913.9513.951,868,800
26 Oct 202314.3214.9614.1314.7614.761,583,700
25 Oct 202314.0314.3614.0214.2714.273,808,300
24 Oct 202313.7214.2213.5613.9613.962,234,200
23 Oct 202313.9814.3613.4113.6013.601,203,700
20 Oct 202314.3114.5314.1114.2014.201,021,700
19 Oct 202315.2915.3714.1114.3114.312,174,000
18 Oct 202315.2715.7115.1115.3715.371,517,300
17 Oct 202314.4515.3514.4515.3015.302,355,800
16 Oct 202313.8314.9213.8314.5314.533,809,800
13 Oct 202313.5513.8613.5013.6713.671,200,500
12 Oct 202314.0714.1613.5913.5913.59858,700
11 Oct 202314.0014.2013.7914.0314.03942,700
10 Oct 202313.8714.2113.8713.9413.942,660,200
09 Oct 202313.2313.7913.1213.7413.742,330,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...