Historical Stock Prices

HLF 
$55.65
*  
0.11
0.2%
Get HLF Alerts
*Delayed - data as of Jul. 2, 2015  -  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 03-APR-2015 TO 03-JUL-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.
07/02/2015 55.54 55.845 55.35 55.65 940,885
07/01/2015 55.35 55.7 55.13 55.54 933,536
06/30/2015 54.72 55.53 54.57 55.09 1,195,089
06/29/2015 53.52 54.98 53.08 54.41 928,889
06/26/2015 54.58 54.74 53.51 53.75 2,069,483
06/25/2015 54.37 55.86 54.11 55.05 2,447,380
06/24/2015 53.8 54.12 53.66 53.98 1,310,906
06/23/2015 53.83 54.7 53.61 53.84 913,125
06/22/2015 54.08 54.22 53.841 53.96 546,570
06/19/2015 53.99 54.79 53.61 53.75 1,704,033
06/18/2015 54.25 54.37 53.62 53.63 1,227,437
06/17/2015 53.05 54.36 53 54.07 1,178,275
06/16/2015 53.64 53.64 52.4 53.02 1,119,946
06/15/2015 52.45 53.58 52.2 53.21 758,926
06/12/2015 52.2 52.63 52.2 52.5 829,459
06/11/2015 52.75 52.93 52.4 52.57 1,289,947
06/10/2015 52.98 52.98 52.2068 52.58 1,524,268
06/09/2015 52.82 53.1 52.15 52.39 1,336,793
06/08/2015 52.95 53.2 52.33 52.6 1,302,190
06/05/2015 53.82 53.82 52.66 53.17 1,048,623
06/04/2015 52.5 54.8 52.5 53.55 1,960,874
06/03/2015 53.15 53.65 52.51 53.05 975,381
06/02/2015 52.11 53.47 51.95 53.11 1,902,751
06/01/2015 52.02 52.38 51.0301 52.22 1,101,631
05/29/2015 51.6 52.3 51.06 52.03 1,010,751
05/28/2015 51.02 51.95 51.02 51.72 723,520
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
*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?