Australia markets closed

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
47.62-0.54 (-1.12%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj. close**Volume
13 Aug 202047.9348.6847.3547.6247.621,350,000
12 Aug 202046.6549.5046.0048.1648.162,137,200
11 Aug 202050.3750.4649.0449.0849.081,219,300
10 Aug 202050.0050.2349.6649.9249.921,030,800
07 Aug 202050.0152.2448.9949.9849.982,726,100
06 Aug 202051.6952.8051.6652.6352.631,638,400
05 Aug 202051.8151.8851.0251.7551.751,558,700
04 Aug 202051.0052.1550.2951.9451.941,160,500
03 Aug 202051.5051.5050.6951.3051.30544,800
31 Jul 202050.8951.2550.1551.2451.24676,200
30 Jul 202050.5151.4049.9651.0751.07665,000
29 Jul 202050.9051.2050.3950.8850.88983,500
28 Jul 202050.3350.7650.1350.1950.191,157,200
27 Jul 202050.8351.2250.2950.7450.741,875,300
24 Jul 202051.6251.6250.2650.6050.601,268,500
23 Jul 202050.8952.1050.7551.6851.681,260,000
22 Jul 202050.0050.8950.0050.8050.801,063,700
21 Jul 202051.0051.0049.8450.0250.02734,700
20 Jul 202050.5451.0450.3050.7950.79838,700
17 Jul 202050.6551.0650.4150.4950.49709,500
16 Jul 202050.6050.9750.3050.7350.73915,000
15 Jul 202051.3151.5650.5350.6750.671,064,900
14 Jul 202051.2451.2548.5150.9250.921,536,100
13 Jul 202048.2252.8947.1751.6451.642,421,400
10 Jul 202045.5345.6844.6845.6445.64735,600
09 Jul 202045.4646.2745.4645.5445.54691,900
08 Jul 202045.6946.4545.2845.4745.47812,100
07 Jul 202045.3746.6145.2345.6845.681,910,300
06 Jul 202047.2147.4845.6345.7445.741,019,000
02 Jul 202046.7048.3446.2846.7246.721,404,200
01 Jul 202044.8245.2844.2844.9644.961,530,300
30 Jun 202044.0345.2043.6144.9844.98912,500
29 Jun 202043.4944.3443.0144.2244.22905,000
26 Jun 202042.8043.5242.3143.4043.401,263,900
25 Jun 202042.6342.9941.9842.8042.80856,400
24 Jun 202043.8843.8842.5343.0143.01553,800
23 Jun 202044.7144.8543.9844.1244.12539,400
22 Jun 202043.5644.5943.3144.3444.34838,000
19 Jun 202044.8744.8742.9543.0543.051,200,300
18 Jun 202044.0944.7243.8344.3744.37512,900
17 Jun 202044.7444.9744.0144.1944.19760,100
16 Jun 202044.7845.4344.1144.5344.53734,000
15 Jun 202042.2943.7542.0443.4643.461,152,400
12 Jun 202042.3543.7642.3543.2443.24950,200
11 Jun 202042.9943.2341.1041.1641.162,558,400
10 Jun 202044.6044.8543.9644.1144.11958,800
09 Jun 202045.3445.7844.4644.4944.49953,500
08 Jun 202045.6246.4445.5345.8445.84805,100
05 Jun 202045.6346.1345.0945.7245.72789,500
04 Jun 202044.4845.6244.2044.7044.70948,300
03 Jun 202043.7845.5543.3744.7444.74858,800
02 Jun 202044.7244.7243.0443.3443.342,054,800
01 Jun 202043.6544.6543.3644.4344.431,267,200
29 May 202043.5644.7543.1243.8443.842,759,900
28 May 202044.6044.7743.3543.6543.651,711,100
27 May 202042.7244.7242.4944.7244.724,757,800
26 May 202042.1643.8641.9942.5042.504,760,400
22 May 202043.3843.4241.3141.6541.652,939,000
21 May 202044.1944.6943.3143.3643.361,125,300
20 May 202044.0244.9443.6644.0344.032,632,000
19 May 202041.9444.0841.5243.2543.252,125,800
18 May 202040.8042.1640.7841.8641.862,513,300
15 May 202039.2940.5538.8240.0040.001,220,800
14 May 202037.9839.9237.4339.5339.531,559,600
13 May 202038.9939.4738.0538.6038.601,321,800
12 May 202039.5840.5139.3139.3439.341,516,400
11 May 202041.1341.1339.3339.6239.621,819,200
08 May 202040.6743.5040.2741.2341.235,518,400
07 May 202036.0037.2235.1036.9736.972,186,200
06 May 202034.3734.6233.4833.8033.801,486,800
05 May 202035.7536.1533.6933.8133.811,632,400
04 May 202034.6235.5034.2135.1235.121,031,900
01 May 202036.7337.0034.7034.8834.88972,400
30 Apr 202037.9238.1737.2037.3537.351,430,800
29 Apr 202037.2038.6136.6338.1838.181,568,400
28 Apr 202036.7337.5636.1036.8536.851,579,600
27 Apr 202034.9136.6834.6636.1836.181,595,500
24 Apr 202033.2634.8332.9834.6134.61820,000
23 Apr 202032.3834.0432.3833.1633.161,154,500
22 Apr 202032.0032.6631.8532.4932.492,717,700
21 Apr 202031.7532.2531.0131.3431.341,052,900
20 Apr 202031.6833.1831.0732.2532.251,269,400
17 Apr 202031.2932.0530.7231.9531.951,429,400
16 Apr 202031.1231.2030.0730.8130.811,239,000
15 Apr 202031.7731.8830.2630.8530.851,539,900
14 Apr 202032.6932.9531.1832.3232.321,350,100
13 Apr 202030.0832.2130.0531.9231.921,335,900
09 Apr 202031.0032.4430.1030.2130.212,568,900
08 Apr 202030.1830.8529.9430.5530.551,451,500
07 Apr 202031.1631.5229.6929.8329.832,461,600
06 Apr 202030.0230.7429.6430.5530.551,231,400
03 Apr 202028.3929.9428.0229.3829.381,686,300
02 Apr 202027.2329.0027.2328.3428.342,280,300
01 Apr 202028.3728.5826.8527.4627.464,170,100
31 Mar 202028.7729.7928.2729.1629.16938,900
30 Mar 202029.4029.9527.5628.8828.881,170,100
27 Mar 202028.5030.2427.5229.3829.381,120,900
26 Mar 202027.1029.3826.7729.3329.331,231,000
25 Mar 202027.0128.0526.3026.9226.921,527,900
24 Mar 202026.4827.9926.0126.8726.871,245,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...