Herbalife LTD. Historical Stock Prices

HLF 
$50.98
*  
0.14
0.27%
Get HLF Alerts
*Delayed - data as of Aug. 29, 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  51.40  51.51  50.64  50.98 1,128,661
08/29/2014 51.49 51.51 50.64 50.98 1,128,661
08/28/2014 50.67 51.51 50.11 51.12 1,040,767
08/27/2014 49.66 52.15 49.15 51.09 3,059,374
08/26/2014 49.9 50.03 48.8 49.49 982,082
08/25/2014 50.05 50.62 49.6 49.98 1,022,448
08/22/2014 49.99 50.233 49.51 49.95 1,324,529
08/21/2014 50.1 50.38 49.87 49.87 1,466,346
08/20/2014 50.75 50.86 49.782 50.1 1,827,112
08/19/2014 50.87 51.93 50.75 50.97 1,255,202
08/18/2014 51.5 51.75 50.94 51.03 1,094,159
08/15/2014 52.56 52.64 50.77 51.45 1,678,570
08/14/2014 52.27 52.61 51.82 52.35 757,153
08/13/2014 52.5 53.09 51.61 51.95 1,673,831
08/12/2014 53.89 53.89 51.84 52.09 2,431,581
08/11/2014 52.3 55.38 52.26 53.4 3,594,416
08/08/2014 50 51.72 49.76 51.49 1,796,642
08/07/2014 50.15 50.42 49.534 50 1,639,807
08/06/2014 49.6 50.14 48.26 49.82 3,411,377
08/05/2014 50.67 51.65 49.04 49.59 3,949,283
08/04/2014 53.45 53.45 50 51.3 3,705,143
08/01/2014 53.35 53.5 52.5 52.57 2,815,011
07/31/2014 55.46 56.19 52.31 52.4 4,340,193
07/30/2014 58.5 58.7 55.5005 55.83 4,628,797
07/29/2014 59.42 61.96 57.53 58.35 10,454,990
07/28/2014 66.85 69.69 66.23 67.48 6,542,060
07/25/2014 66 67.11 65.67 66.06 1,802,468
07/24/2014 66.17 67.15 65.21 65.85 2,581,053
07/23/2014 66.15 66.65 64.7046 66.11 6,626,611
07/22/2014 54.29 68.23 52.5 67.77 27,953,560
07/21/2014 60.49 60.6299 53.37 54.02 11,268,380
07/18/2014 59.5 61.25 59.25 60.84 997,381
07/17/2014 61.45 62.03 59.76 59.84 2,327,368
07/16/2014 64.84 64.84 61 61.52 2,758,057
07/15/2014 64.44 64.99 64.41 64.65 591,642
07/14/2014 64.66 64.995 64.06 64.48 1,160,467
07/11/2014 65.21 65.6 64.32 64.49 1,428,736
07/10/2014 64.74 65.06 64.01 64.99 882,262
07/09/2014 65.61 66.45 65.08 65.72 784,489
07/08/2014 66 66 64.81 65.48 795,961
07/07/2014 65.9 66.6999 65.55 66.18 870,143
07/03/2014 65.88 66.1 65.388 66.1 656,580
07/02/2014 64.81 65.82 64.67 65.63 769,009
07/01/2014 64.6 65.2 64.07 64.81 1,778,281
06/30/2014 65.2 65.38 64.27 64.54 994,301
06/27/2014 64.33 65.49 63.93 65.14 1,929,133
06/26/2014 63.93 64.63 63.85 64.24 729,471
06/25/2014 63.59 66.81 63.5201 64.11 1,207,208
06/24/2014 65.79 65.98 63.51 63.76 2,368,121
06/23/2014 64.78 66.52 64.69 65.69 1,195,346
06/20/2014 65.48 65.91 64.8 64.9 1,826,596
06/19/2014 64.95 65.64 64.57 65.48 931,224
06/18/2014 63.58 64.71 63.46 64.69 604,708
06/17/2014 63.51 63.79 63.02 63.68 536,231
06/16/2014 63.02 63.83 62.75 63.59 582,460
06/13/2014 62.88 63.57 62.45 63.08 1,092,868
06/12/2014 63.15 63.44 62.6 63.03 821,306
06/11/2014 63.36 63.67 62.7 63.16 865,290
06/10/2014 63.38 64.34 62.68 63.59 1,278,670
06/09/2014 64.18 64.18 63.08 63.6 1,029,887
06/06/2014 65.37 65.93 64.21 64.54 965,198
06/05/2014 64.81 65.5 64.44 65.34 582,300
06/04/2014 64.5 65.25 64.12 64.79 953,407
06/03/2014 64.65 65.229 64.3 64.67 1,133,416
06/02/2014 65 65.69 64.78 64.79 1,045,707
05/30/2014 65.01 65.32 64.54 64.83 942,518
05/29/2014 65.3 65.58 64.67 65.13 892,014
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?