Want to master your money in 2021?

Join Yahoo Finance's 6-week bootcamp challenge!

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

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jan 2021	49.79	50.19	48.72	50.04	50.04	487,772
25 Jan 2021	49.60	51.60	49.15	49.73	49.73	900,200
22 Jan 2021	50.25	50.42	49.60	49.66	49.66	461,400
21 Jan 2021	51.16	51.39	50.40	50.56	50.56	451,200
20 Jan 2021	51.50	51.77	50.77	51.03	51.03	406,200
19 Jan 2021	50.67	51.81	50.37	51.39	51.39	855,000
15 Jan 2021	50.34	50.53	49.70	50.19	50.19	651,500
14 Jan 2021	50.41	50.91	50.06	50.19	50.19	446,100
13 Jan 2021	50.72	51.00	49.92	50.10	50.10	491,400
12 Jan 2021	51.03	51.44	50.04	50.28	50.28	649,400
11 Jan 2021	50.72	51.58	50.64	51.10	51.10	842,700
08 Jan 2021	52.87	52.90	50.58	51.32	51.32	1,198,100
07 Jan 2021	53.95	54.40	52.36	52.58	52.58	677,700
06 Jan 2021	52.42	54.24	52.40	53.80	53.80	1,251,800
05 Jan 2021	49.81	52.70	49.41	52.43	52.43	2,224,400
04 Jan 2021	46.77	49.95	46.77	49.89	49.89	1,956,200
31 Dec 2020	47.71	48.11	47.48	48.05	48.05	368,300
30 Dec 2020	48.30	48.61	47.42	47.79	47.79	288,700
29 Dec 2020	48.16	48.30	47.69	48.09	48.09	664,400
28 Dec 2020	48.65	48.92	47.83	47.99	47.99	584,100
24 Dec 2020	48.98	48.98	48.11	48.44	48.44	212,600
23 Dec 2020	47.55	48.82	47.55	48.50	48.50	1,122,000
22 Dec 2020	47.81	48.00	46.82	47.40	47.40	1,171,900
21 Dec 2020	47.86	48.15	47.20	47.74	47.74	761,800
18 Dec 2020	48.35	48.99	48.16	48.38	48.38	1,120,600
17 Dec 2020	48.31	48.96	48.18	48.46	48.46	1,099,800
16 Dec 2020	47.78	48.65	47.38	48.16	48.16	889,800
15 Dec 2020	48.29	48.45	47.38	47.38	47.38	731,600
14 Dec 2020	49.34	49.42	47.80	47.96	47.96	651,100
11 Dec 2020	49.45	49.55	48.41	48.83	48.83	689,600
10 Dec 2020	49.40	49.78	49.30	49.60	49.60	961,000
09 Dec 2020	49.64	50.31	49.20	49.81	49.81	638,500
08 Dec 2020	49.41	50.09	49.14	49.39	49.39	899,000
07 Dec 2020	49.71	50.36	49.20	49.91	49.91	1,077,600
04 Dec 2020	49.88	50.36	49.52	49.92	49.92	948,700
03 Dec 2020	48.71	49.88	48.65	49.72	49.72	671,200
02 Dec 2020	47.85	49.00	47.73	48.65	48.65	721,700
01 Dec 2020	48.22	48.98	47.48	48.18	48.18	753,400
30 Nov 2020	48.94	49.20	47.86	47.91	47.91	944,500
27 Nov 2020	49.01	49.44	48.55	49.21	49.21	185,300
25 Nov 2020	48.79	49.27	48.34	48.93	48.93	536,500
24 Nov 2020	48.86	49.33	47.71	49.10	49.10	880,300
23 Nov 2020	48.41	49.07	48.18	48.83	48.83	919,900
20 Nov 2020	47.94	48.49	47.42	48.16	48.16	939,400
19 Nov 2020	46.85	48.25	46.63	48.03	48.03	987,400
18 Nov 2020	48.17	48.17	46.52	46.94	46.94	1,475,200
17 Nov 2020	46.61	48.26	46.01	47.72	47.72	1,155,300
16 Nov 2020	46.49	47.45	46.19	47.23	47.23	1,367,200
13 Nov 2020	45.73	46.99	45.73	46.14	46.14	835,400
12 Nov 2020	46.36	46.59	45.11	45.82	45.82	1,155,500
11 Nov 2020	45.63	47.31	45.13	46.52	46.52	2,374,600
10 Nov 2020	44.75	45.62	44.11	44.64	44.64	1,357,700
09 Nov 2020	49.83	49.87	44.39	44.39	44.39	1,974,900
06 Nov 2020	50.00	50.10	45.47	48.49	48.49	1,453,100
05 Nov 2020	47.78	49.60	47.71	48.98	48.98	1,290,200
04 Nov 2020	46.95	48.23	46.46	47.48	47.48	794,000
03 Nov 2020	46.10	47.10	45.65	46.39	46.39	779,500
02 Nov 2020	45.78	46.49	44.20	45.53	45.53	1,033,900
30 Oct 2020	46.94	47.40	44.66	45.14	45.14	1,256,000
29 Oct 2020	46.96	47.59	46.39	47.38	47.38	623,600
28 Oct 2020	47.25	47.36	46.06	47.15	47.15	831,700
27 Oct 2020	49.07	49.14	47.68	47.68	47.68	599,000
26 Oct 2020	48.73	48.99	48.00	48.92	48.92	627,400
23 Oct 2020	48.40	49.08	48.07	48.91	48.91	506,800
22 Oct 2020	47.99	48.87	47.83	48.21	48.21	477,000
21 Oct 2020	47.68	48.45	47.56	47.76	47.76	927,300
20 Oct 2020	48.41	48.64	47.45	47.68	47.68	777,100
19 Oct 2020	48.45	48.75	47.85	47.90	47.90	668,100
16 Oct 2020	48.91	49.22	48.01	48.14	48.14	836,200
15 Oct 2020	49.01	49.89	48.89	48.91	48.91	1,032,700
14 Oct 2020	49.69	50.50	49.56	49.72	49.72	580,100
13 Oct 2020	49.50	49.83	48.43	49.69	49.69	823,300
12 Oct 2020	51.27	51.27	49.65	49.84	49.84	697,300
09 Oct 2020	51.10	51.48	50.82	51.35	51.35	452,200
08 Oct 2020	50.66	51.36	50.00	50.87	50.87	725,400
07 Oct 2020	50.73	51.59	50.29	50.52	50.52	761,300
06 Oct 2020	50.20	50.98	49.79	50.26	50.26	685,300
05 Oct 2020	49.53	50.30	49.26	50.19	50.19	813,600
02 Oct 2020	47.63	49.68	47.47	49.20	49.20	894,000
01 Oct 2020	46.75	48.00	46.63	47.89	47.89	756,300
30 Sep 2020	46.08	47.09	46.08	46.65	46.65	978,000
29 Sep 2020	47.63	47.67	46.09	46.11	46.11	1,368,000
28 Sep 2020	48.52	48.54	47.05	47.41	47.41	1,041,000
25 Sep 2020	47.72	48.02	47.18	47.84	47.84	610,700
24 Sep 2020	47.00	48.41	46.57	47.84	47.84	705,300
23 Sep 2020	48.48	48.93	46.79	46.95	46.95	766,400
22 Sep 2020	47.67	48.55	47.62	48.50	48.50	1,143,400
21 Sep 2020	47.72	47.94	47.26	47.71	47.71	857,800
18 Sep 2020	49.31	49.49	48.02	48.34	48.34	1,559,900
17 Sep 2020	49.08	49.65	48.70	49.41	49.41	1,001,900
16 Sep 2020	50.23	50.36	49.50	49.63	49.63	1,000,900
15 Sep 2020	48.86	50.12	48.32	49.90	49.90	1,171,400
14 Sep 2020	49.08	49.42	48.48	48.66	48.66	919,800
11 Sep 2020	49.65	49.73	48.44	48.80	48.80	668,000
10 Sep 2020	49.72	50.11	49.21	49.46	49.46	1,185,700
09 Sep 2020	49.00	50.03	48.75	49.74	49.74	697,300
08 Sep 2020	48.96	49.97	48.37	48.95	48.95	993,100
04 Sep 2020	49.42	49.47	48.18	49.35	49.35	745,700
03 Sep 2020	49.80	49.95	48.70	49.30	49.30	1,291,800
02 Sep 2020	49.54	50.16	49.35	50.00	50.00	1,873,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,062.30-49.10(-0.69%)

AUD/USD0.7740-0.0006(-0.07%)

ASX 2006,781.90-42.80(-0.63%)

Want to master your money in 2021?

Herbalife Nutrition Ltd. (HLF)

ALL ORDS
7,062.30
-49.10(-0.69%)

AUD/USD
0.7740
-0.0006(-0.07%)

ASX 200
6,781.90
-42.80(-0.63%)