Historical Stock Prices

HLF 
$37.98
*  
0.20
0.53%
Get HLF Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading HLF now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 37.8 38.08 37.502 37.98 323,774
12/23/2014 37.56 38.07 37.45 37.78 1,272,416
12/22/2014 38.14 38.16 37.25 37.48 1,059,963
12/19/2014 37.93 38.9 37.81 37.96 2,462,279
12/18/2014 38.36 38.7 37.76 37.9 872,539
12/17/2014 37.37 38.16 35.45 37.74 1,939,839
12/16/2014 37 38.33 36.75 37.36 1,572,902
12/15/2014 39.14 39.29 37.1 37.16 1,217,241
12/12/2014 40.2 40.72 38.68 38.79 1,296,326
12/11/2014 40.38 41.25 40.35 40.71 968,854
12/10/2014 41.59 42.1 40.33 40.4 1,668,954
12/09/2014 41.5 42.59 41.1501 41.93 1,354,493
12/08/2014 42.57 42.65 41.65 41.97 1,467,955
12/05/2014 43 43 42.19 42.61 1,776,038
12/04/2014 41.82 42.85 41.75 42.85 1,591,066
12/03/2014 42.37 42.68 41.79 42.08 1,554,365
12/02/2014 41.73 43.14 41.63 42.38 1,704,598
12/01/2014 42.59 42.9 41.6001 41.71 2,458,328
11/28/2014 43.42 43.67 43 43.25 1,804,813
11/26/2014 42 44.11 42 43.39 3,722,178
11/25/2014 41.07 42.16 41.07 41.99 2,827,061
11/24/2014 40.86 41.37 40 41.07 1,640,869
11/21/2014 40.01 41.8 40.01 40.85 2,529,109
11/20/2014 38.45 39.96 38.34 39.94 2,661,527
11/19/2014 38.55 39.1 38.1 38.66 1,795,487
11/18/2014 38.4 38.585 38 38.32 1,863,690
11/17/2014 38.5 38.7 38.11 38.5 2,134,184
11/14/2014 37.18 38.75 37.05 38.5 3,415,219
11/13/2014 37.71 38.07 37.6 37.85 1,601,247
11/12/2014 37.5 38.2 36.97 37.81 2,865,207
11/11/2014 38.22 38.48 37.23 37.55 2,141,134
11/10/2014 37.5 38.39 37.5 38.14 2,619,773
11/07/2014 40 40.28 37.34 37.5 5,783,367
11/06/2014 40.03 40.86 39.44 39.99 4,015,343
11/05/2014 44.01 44.26 39.6 39.78 8,203,052
11/04/2014 47.93 48.7 44.0295 44.26 12,863,230
11/03/2014 53.1 56.74 53 55.9 7,829,182
10/31/2014 51.02 52.95 50.98 52.46 2,171,862
10/30/2014 50.14 50.75 49.4687 50.56 1,000,177
10/29/2014 50 50.83 49.1693 49.94 1,405,710
10/28/2014 50.39 50.5 48.64 49.57 1,950,187
10/27/2014 51.54 51.6 49.87 50 1,378,791
10/24/2014 50.95 52.56 50.63 51.6 1,265,277
10/23/2014 50.5 51.41 49.62 51.23 1,191,946
10/22/2014 52.31 52.4 49.54 49.54 2,415,661
10/21/2014 47.35 53.21 47.3 52.81 2,846,884
10/20/2014 46.39 47.11 45.03 47.11 1,450,380
10/17/2014 47.55 48.29 45.32 45.43 1,142,749
10/16/2014 46.49 48.2 46.49 46.88 1,051,609
10/15/2014 47.03 48.35 45.05 47.99 1,546,297
10/14/2014 44.38 47.95 43.81 47.95 2,613,913
10/13/2014 46.34 47.1 43.6 43.81 1,442,756
10/10/2014 43.3 46.5 43.3 46.44 3,328,296
10/09/2014 45.39 45.46 43.48 43.84 1,498,903
10/08/2014 45.24 46 43.2 45.11 2,137,568
10/07/2014 46.71 48.02 45.05 45.68 4,116,301
10/06/2014 45.4 49.04 45.11 47.3 3,643,892
10/03/2014 43.99 45.08 43.76 44.61 3,324,918
10/02/2014 43.36 43.91 42.77 43.69 1,174,613
10/01/2014 43.74 44.23 43.38 43.63 1,138,968
09/30/2014 43 43.98 42.16 43.75 1,916,071
09/29/2014 43.64 43.96 42.91 42.99 680,143
09/26/2014 43.6 43.98 42.67 43.8 1,026,495
09/25/2014 44.55 44.78 43.51 43.52 1,143,664
09/24/2014 44.08 45.25 43.5 44.5 1,821,376
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 Brokers before you trade

Want to trade FX?