Australia markets closed

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
50.04+0.31 (+0.62%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202149.7950.1948.7250.0450.04487,772
25 Jan 202149.6051.6049.1549.7349.73900,200
22 Jan 202150.2550.4249.6049.6649.66461,400
21 Jan 202151.1651.3950.4050.5650.56451,200
20 Jan 202151.5051.7750.7751.0351.03406,200
19 Jan 202150.6751.8150.3751.3951.39855,000
15 Jan 202150.3450.5349.7050.1950.19651,500
14 Jan 202150.4150.9150.0650.1950.19446,100
13 Jan 202150.7251.0049.9250.1050.10491,400
12 Jan 202151.0351.4450.0450.2850.28649,400
11 Jan 202150.7251.5850.6451.1051.10842,700
08 Jan 202152.8752.9050.5851.3251.321,198,100
07 Jan 202153.9554.4052.3652.5852.58677,700
06 Jan 202152.4254.2452.4053.8053.801,251,800
05 Jan 202149.8152.7049.4152.4352.432,224,400
04 Jan 202146.7749.9546.7749.8949.891,956,200
31 Dec 202047.7148.1147.4848.0548.05368,300
30 Dec 202048.3048.6147.4247.7947.79288,700
29 Dec 202048.1648.3047.6948.0948.09664,400
28 Dec 202048.6548.9247.8347.9947.99584,100
24 Dec 202048.9848.9848.1148.4448.44212,600
23 Dec 202047.5548.8247.5548.5048.501,122,000
22 Dec 202047.8148.0046.8247.4047.401,171,900
21 Dec 202047.8648.1547.2047.7447.74761,800
18 Dec 202048.3548.9948.1648.3848.381,120,600
17 Dec 202048.3148.9648.1848.4648.461,099,800
16 Dec 202047.7848.6547.3848.1648.16889,800
15 Dec 202048.2948.4547.3847.3847.38731,600
14 Dec 202049.3449.4247.8047.9647.96651,100
11 Dec 202049.4549.5548.4148.8348.83689,600
10 Dec 202049.4049.7849.3049.6049.60961,000
09 Dec 202049.6450.3149.2049.8149.81638,500
08 Dec 202049.4150.0949.1449.3949.39899,000
07 Dec 202049.7150.3649.2049.9149.911,077,600
04 Dec 202049.8850.3649.5249.9249.92948,700
03 Dec 202048.7149.8848.6549.7249.72671,200
02 Dec 202047.8549.0047.7348.6548.65721,700
01 Dec 202048.2248.9847.4848.1848.18753,400
30 Nov 202048.9449.2047.8647.9147.91944,500
27 Nov 202049.0149.4448.5549.2149.21185,300
25 Nov 202048.7949.2748.3448.9348.93536,500
24 Nov 202048.8649.3347.7149.1049.10880,300
23 Nov 202048.4149.0748.1848.8348.83919,900
20 Nov 202047.9448.4947.4248.1648.16939,400
19 Nov 202046.8548.2546.6348.0348.03987,400
18 Nov 202048.1748.1746.5246.9446.941,475,200
17 Nov 202046.6148.2646.0147.7247.721,155,300
16 Nov 202046.4947.4546.1947.2347.231,367,200
13 Nov 202045.7346.9945.7346.1446.14835,400
12 Nov 202046.3646.5945.1145.8245.821,155,500
11 Nov 202045.6347.3145.1346.5246.522,374,600
10 Nov 202044.7545.6244.1144.6444.641,357,700
09 Nov 202049.8349.8744.3944.3944.391,974,900
06 Nov 202050.0050.1045.4748.4948.491,453,100
05 Nov 202047.7849.6047.7148.9848.981,290,200
04 Nov 202046.9548.2346.4647.4847.48794,000
03 Nov 202046.1047.1045.6546.3946.39779,500
02 Nov 202045.7846.4944.2045.5345.531,033,900
30 Oct 202046.9447.4044.6645.1445.141,256,000
29 Oct 202046.9647.5946.3947.3847.38623,600
28 Oct 202047.2547.3646.0647.1547.15831,700
27 Oct 202049.0749.1447.6847.6847.68599,000
26 Oct 202048.7348.9948.0048.9248.92627,400
23 Oct 202048.4049.0848.0748.9148.91506,800
22 Oct 202047.9948.8747.8348.2148.21477,000
21 Oct 202047.6848.4547.5647.7647.76927,300
20 Oct 202048.4148.6447.4547.6847.68777,100
19 Oct 202048.4548.7547.8547.9047.90668,100
16 Oct 202048.9149.2248.0148.1448.14836,200
15 Oct 202049.0149.8948.8948.9148.911,032,700
14 Oct 202049.6950.5049.5649.7249.72580,100
13 Oct 202049.5049.8348.4349.6949.69823,300
12 Oct 202051.2751.2749.6549.8449.84697,300
09 Oct 202051.1051.4850.8251.3551.35452,200
08 Oct 202050.6651.3650.0050.8750.87725,400
07 Oct 202050.7351.5950.2950.5250.52761,300
06 Oct 202050.2050.9849.7950.2650.26685,300
05 Oct 202049.5350.3049.2650.1950.19813,600
02 Oct 202047.6349.6847.4749.2049.20894,000
01 Oct 202046.7548.0046.6347.8947.89756,300
30 Sep 202046.0847.0946.0846.6546.65978,000
29 Sep 202047.6347.6746.0946.1146.111,368,000
28 Sep 202048.5248.5447.0547.4147.411,041,000
25 Sep 202047.7248.0247.1847.8447.84610,700
24 Sep 202047.0048.4146.5747.8447.84705,300
23 Sep 202048.4848.9346.7946.9546.95766,400
22 Sep 202047.6748.5547.6248.5048.501,143,400
21 Sep 202047.7247.9447.2647.7147.71857,800
18 Sep 202049.3149.4948.0248.3448.341,559,900
17 Sep 202049.0849.6548.7049.4149.411,001,900
16 Sep 202050.2350.3649.5049.6349.631,000,900
15 Sep 202048.8650.1248.3249.9049.901,171,400
14 Sep 202049.0849.4248.4848.6648.66919,800
11 Sep 202049.6549.7348.4448.8048.80668,000
10 Sep 202049.7250.1149.2149.4649.461,185,700
09 Sep 202049.0050.0348.7549.7449.74697,300
08 Sep 202048.9649.9748.3748.9548.95993,100
04 Sep 202049.4249.4748.1849.3549.35745,700
03 Sep 202049.8049.9548.7049.3049.301,291,800
02 Sep 202049.5450.1649.3550.0050.001,873,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...