Herbalife LTD. Historical Stock Prices

HLF 
$51.74
*  
0.39
0.76%
Get HLF Alerts
*Delayed - data as of May 28, 2015 11:08 ET  -  Find a broker to begin trading HLF now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HLF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:08  51.46  51.80  51.02  51.74 310,617
05/27/2015 51.19 52.06 50.75 51.35 922,448
05/26/2015 51.14 51.62 50.67 51.08 1,128,869
05/22/2015 51.56 52.2 50.7 51.53 1,105,544
05/21/2015 51.21 52.39 51.16 51.3 1,142,263
05/20/2015 51.14 53 50.88 51.5 3,005,420
05/19/2015 47.68 51.25 47.51 51.25 3,590,386
05/18/2015 47 47.9299 47 47.68 1,639,811
05/15/2015 46.86 47.92 46.51 47.35 1,298,705
05/14/2015 46.68 46.81 46.31 46.4 1,521,630
05/13/2015 46.01 46.55 45.54 46.47 1,086,379
05/12/2015 46.56 46.9 45.72 45.92 1,317,269
05/11/2015 47.56 47.99 46.66 46.66 2,013,883
05/08/2015 48.05 48.18 47.01 47.56 1,485,668
05/07/2015 46.21 48.05 46.1 47.8 2,565,810
05/06/2015 45.9 48.89 45.75 46.69 8,060,643
05/05/2015 41.91 42.57 39.51 40.09 3,753,223
05/04/2015 41.62 42.3999 41.45 42.07 1,174,894
05/01/2015 41.68 42.12 41.11 41.62 902,699
04/30/2015 42.1 42.74 41.31 41.52 1,463,414
04/29/2015 42.57 42.85 42.03 42.31 657,172
04/28/2015 42.08 42.88 41.95 42.75 1,204,523
04/27/2015 41.74 42.94 41.15 42.1 1,624,632
04/24/2015 45.05 45.2672 40.41 41.1 5,043,693
04/23/2015 47.2 47.4 44.76 44.85 3,122,560
04/22/2015 46.74 47.85 46.25 46.63 2,834,412
04/21/2015 45.4 46.78 45.1703 46.76 1,862,943
04/20/2015 44.78 45.58 44.15 45.37 1,310,260
04/17/2015 44.6 44.93 44.23 44.67 2,755,410
04/16/2015 44.14 44.92 43.81 44.55 1,891,074
04/15/2015 43.82 44.74 43.24 44.25 2,229,547
04/14/2015 42.71 43.32 42.46 43.1 1,295,442
04/13/2015 44.14 44.14 42.77 42.84 1,793,077
04/10/2015 44.62 45.55 43.67 43.83 1,703,053
04/09/2015 42.77 45.59 42.625 44.69 2,909,078
04/08/2015 44.16 44.488 42.75 42.75 2,210,638
04/07/2015 43.35 44.24 42.713 43.91 1,441,863
04/06/2015 41.03 43.74 40.99 43.34 3,049,785
04/02/2015 42.78 43.29 42.3 42.91 1,106,212
04/01/2015 42.68 42.91 41.98 42.47 896,671
03/31/2015 42.5 43.23 41.5 42.76 1,288,565
03/30/2015 43.55 44.2 42.56 42.72 1,637,071
03/27/2015 41.98 44.74 41.62 43.17 2,055,209
03/26/2015 41.62 42.72 41.16 41.86 2,023,739
03/25/2015 41.45 42.18 40.72 41.39 2,919,624
03/24/2015 45.46 46.2 41.25 41.25 4,754,816
03/23/2015 42.1 48.55 41.98 44.99 11,352,540
03/20/2015 38.18 42.24 37.93 42.1 6,254,949
03/19/2015 38.62 38.75 37.45 37.94 1,920,054
03/18/2015 35.79 39.28 34.83 38.76 6,763,116
03/17/2015 34.2 34.58 33.33 34.43 1,247,873
03/16/2015 35.3 35.79 34.07 34.2 2,364,995
03/13/2015 35.13 38.35 34.775 35.96 10,124,240
03/12/2015 33.3 33.38 32.97 33.25 1,394,438
03/11/2015 32.93 33.19 32.8 33.1 1,307,409
03/10/2015 32.96 33.24 32.45 33.02 1,347,609
03/09/2015 32.87 33.17 32.62 33.06 1,838,672
03/06/2015 32 33.15 31.85 32.69 3,713,402
03/05/2015 31.3 31.93 30.5 31.79 2,215,545
03/04/2015 31.03 31.68 30.32 31.45 1,879,150
03/03/2015 30.4 31.5 30.27 31.24 1,691,279
03/02/2015 30.9 31.61 30.38 30.44 2,943,388
02/27/2015 34.38 35.49 31.01 31.01 10,641,590
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?