Australia markets close in 4 hours 12 minutes

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.86-0.18 (-0.36%)
At close: 4:00PM EDT

49.86 0.00 (0.00%)
After hours: 4:53PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202149.9850.6449.7149.8649.86646,700
17 May 202149.8850.7549.8750.0450.04651,700
14 May 202150.0050.1749.2249.8649.86637,100
13 May 202149.3249.8548.4149.4949.49582,400
12 May 202151.0051.4848.7248.9748.971,201,700
11 May 202149.9951.5649.7651.1351.131,355,600
10 May 202150.4651.8650.3050.3050.301,946,200
07 May 202149.4150.5249.1950.1750.171,425,600
06 May 202147.4649.7846.6149.6349.632,643,000
05 May 202146.8748.6946.8747.4847.482,149,600
04 May 202145.7745.8444.5744.8844.881,699,200
03 May 202145.7346.3645.4445.9945.99909,300
30 Apr 202146.0346.1245.4545.7745.77694,500
29 Apr 202146.0846.0845.4445.9145.91539,400
28 Apr 202146.8147.0345.2845.6245.62863,400
27 Apr 202146.7147.2846.3846.7846.78710,900
26 Apr 202146.8247.0046.3746.6446.64559,200
23 Apr 202146.2446.7046.0846.6446.64479,300
22 Apr 202147.0847.1946.1846.2446.24420,300
21 Apr 202147.0847.3346.6947.1547.15503,900
20 Apr 202146.4547.1546.0646.9746.97646,900
19 Apr 202146.1146.6345.7246.5446.54610,300
16 Apr 202146.0946.0945.0045.7545.75638,100
15 Apr 202146.0146.3845.7445.9345.93560,200
14 Apr 202145.1045.9745.1045.7445.74565,900
13 Apr 202145.3345.8945.0645.3045.30540,900
12 Apr 202144.9646.2044.8645.6445.64634,300
09 Apr 202144.5744.9843.9244.8744.87848,700
08 Apr 202145.2945.3744.4444.6844.68827,500
07 Apr 202145.0745.3044.6045.1745.17436,600
06 Apr 202145.1345.7144.9045.0645.06651,000
05 Apr 202145.6045.8144.6445.2745.27459,800
01 Apr 202144.5745.8344.3945.2845.28765,900
31 Mar 202145.5045.5044.3344.3644.361,003,700
30 Mar 202144.7945.3844.5545.2845.28513,600
29 Mar 202144.6145.1444.0044.8044.80722,000
26 Mar 202144.8945.6344.1344.9044.90677,200
25 Mar 202144.0745.0444.0044.9544.95628,400
24 Mar 202145.5445.9244.0044.0344.03818,700
23 Mar 202146.1246.6545.4545.5145.51873,000
22 Mar 202145.9546.7944.7546.3046.30987,800
19 Mar 202145.6946.8945.5045.7945.792,900,400
18 Mar 202146.1346.1345.1445.4045.401,475,600
17 Mar 202146.3946.9445.9946.4046.401,040,700
16 Mar 202147.5447.5445.4546.6146.611,675,400
15 Mar 202147.0147.4946.2847.3547.35831,900
12 Mar 202146.8147.5346.5947.2147.21614,700
11 Mar 202146.9947.2946.3247.0947.091,225,000
10 Mar 202146.7647.3146.0746.6746.671,585,900
09 Mar 202147.8547.9846.1346.5246.521,304,100
08 Mar 202147.2947.7646.7747.2747.271,232,300
05 Mar 202146.3047.5945.2547.4847.481,148,500
04 Mar 202146.0046.8645.3345.8245.821,081,400
03 Mar 202146.7647.4446.1346.2646.26854,100
02 Mar 202145.5346.9545.5046.5246.521,000,000
01 Mar 202145.5045.8344.7545.4245.42788,500
26 Feb 202144.7045.2044.0644.9844.981,361,400
25 Feb 202145.4445.5244.0044.7844.781,060,500
24 Feb 202145.2945.8544.8445.4245.421,457,000
23 Feb 202145.0045.9843.2345.5445.542,275,800
22 Feb 202148.0248.1745.1145.2845.282,178,000
19 Feb 202150.0650.5948.1448.3348.332,628,100
18 Feb 202152.6952.7647.5049.8149.814,891,200
17 Feb 202155.8156.5555.0455.4955.491,217,100
16 Feb 202155.6156.4455.1255.6455.64668,300
12 Feb 202156.4456.5355.0655.6155.61427,600
11 Feb 202158.0558.3156.1056.6656.661,041,800
10 Feb 202156.9959.0056.2158.2058.201,831,800
09 Feb 202155.0056.6654.5456.6456.641,064,200
08 Feb 202153.8456.0053.7855.8355.831,860,100
05 Feb 202154.7755.1053.7153.8553.851,042,000
04 Feb 202154.4154.8053.9654.5754.57753,600
03 Feb 202153.8954.4153.3354.3054.30831,100
02 Feb 202151.5053.5951.0953.1053.101,437,600
01 Feb 202151.5051.5850.3451.0651.06721,000
29 Jan 202151.6051.8550.7450.9650.96960,600
28 Jan 202149.0052.2248.9051.6151.611,479,100
27 Jan 202149.4649.8648.3048.6848.68969,000
26 Jan 202149.7950.2048.7250.0450.04490,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...