Herbalife LTD. Historical Stock Prices

HLF 
$55.27
*  
0.44
 negative 
0.8%
Get HLF Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HLF Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  55.20  55.97  54.0704  55.27 2,204,116
04/16/2014 55 55.97 54.0704 55.27 2,204,266
04/15/2014 54 56.13 51.38 54.83 4,565,389
04/14/2014 52.76 56.56 52.5301 53.75 6,211,796
04/11/2014 59.39 61.3 51.19 51.48 8,747,034
04/10/2014 59.87 60.49 59.13 59.84 2,326,847
04/09/2014 58.12 59.98 58 59.88 2,489,393
04/08/2014 57.5 57.8699 55.6957 57.81 1,378,442
04/07/2014 57.25 57.9 56.24 57.17 1,019,989
04/04/2014 58.76 59 57.1 57.15 1,608,513
04/03/2014 58.94 59.8 57.83 58.83 1,584,526
04/02/2014 58.49 58.88 57.64 58.81 2,017,077
04/01/2014 57.74 58.35 56.7 58.2 1,904,011
03/31/2014 55.99 58.18 55.84 57.27 2,495,824
03/28/2014 54.55 56.4 54.51 55.65 1,846,410
03/27/2014 53.71 55.89 53.01 54.44 2,212,623
03/26/2014 53.82 54.5 53.1 53.4 1,717,994
03/25/2014 53.34 53.69 52.15 53.51 1,958,656
03/24/2014 52.75 53.89 51.72 52.86 5,293,854
03/21/2014 50.25 50.35 49.35 49.54 4,065,361
03/20/2014 53.09 53.2899 50.3 50.79 3,857,726
03/19/2014 52.9 54.34 52.16 52.72 2,483,799
03/18/2014 53.5 54.73 52.35 52.87 4,829,732
03/17/2014 58.03 59.9 53.32 53.5 6,425,109
03/14/2014 57.75 58.99 57.13 58.04 4,755,157
03/13/2014 59.94 60.15 57.05 57.31 6,913,627
03/12/2014 66.2 69.41 54.59 60.57 15,977,010
03/11/2014 66.29 66.99 63.9 65.39 3,116,917
03/10/2014 64.75 66.5 64.5 66.16 2,289,740
03/07/2014 66.35 66.4299 64.2 64.74 1,535,866
03/06/2014 67 67.23 65.85 65.92 1,321,632
03/05/2014 65.95 66.66 65.89 66.27 1,145,766
03/04/2014 65.54 66.3 65.01 65.88 1,702,503
03/03/2014 65.56 66.21 64.35 65 2,130,954
02/28/2014 66.82 67.45 66 66.6 1,271,761
02/27/2014 66.84 67.56 66.51 67.28 1,741,654
02/26/2014 68.44 68.63 66.01 66.62 2,601,614
02/25/2014 67 69.29 66.7601 68.35 2,183,355
02/24/2014 66.5 67.35 66.25 67.01 1,861,013
02/21/2014 66.99 67.7299 66.14 66.72 1,941,208
02/20/2014 66.13 68.08 66.01 66.94 2,292,750
02/19/2014 70.08 70.08 65.6 66.18 5,129,480
02/18/2014 67 69.18 66.71 68.93 4,449,990
02/14/2014 66.9 67.23 65.741 66.39 1,681,435
02/13/2014 65.15 67.19 64.85 66.9 1,767,260
02/12/2014 66.16 66.9 65.24 65.59 1,691,230
02/11/2014 66.5 67.65 65.15 66.19 3,312,698
02/10/2014 67.72 68 66.76 67.23 2,710,504
02/07/2014 67.99 68.275 66.31 67.37 2,324,930
02/06/2014 67.96 68.87 67.161 67.83 2,734,326
02/05/2014 67.26 68.31 64.01 67.9 4,210,345
02/04/2014 69.98 71.1799 65.32 67.27 6,413,028
02/03/2014 64.37 69.02 62.13 69.02 8,883,838
01/31/2014 63.96 64.98 63.128 64.37 2,261,311
01/30/2014 64.36 66.97 61.95 64.77 2,858,262
01/29/2014 61.64 62.88 61.11 62.82 3,678,313
01/28/2014 64.22 65.7299 60.31 62.54 5,968,976
01/27/2014 60.57 66.8 59.5 64.06 6,023,395
01/24/2014 65.31 65.61 59.09 60.06 8,953,263
01/23/2014 73.18 73.89 62.33 65.92 15,761,610
01/22/2014 73.19 74.82 73 73.53 2,119,525
01/21/2014 71.53 73.09 70.8237 72.94 2,518,550
01/17/2014 72.17 74 68.23 70.2 6,057,064
01/16/2014 75.45 76.3 68.15 71.63 12,680,750
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?