Home > Quotes > HLF > Historical Prices

Herbalife LTD. Historical Stock Prices

HLF 
$47.05
*  
3.49
  negative  
6.91%
Get HLF Alerts
*Delayed - data as of May 22, 2013 
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  50.52  50.85  46.93  47.05 4,913,292
05/22/2013 50.5 50.85 46.93 47.05 4,865,957
05/21/2013 50.67 52.84 49.25 50.54 10,452,860
05/20/2013 44.45 49.67 44.4132 49.21 5,452,228
05/17/2013 44.07 44.74 44.07 44.44 1,471,606
05/16/2013 44.4 44.73 43.84 44.14 1,082,226
05/15/2013 44.79 45.5 44.6 44.78 1,645,221
05/14/2013 43.15 44.93 43.08 44.86 2,177,174
05/13/2013 43 44.17 42.75 43.23 1,722,276
05/10/2013 44.24 44.85 43.05 43.22 3,183,792
05/09/2013 43.69 45.481 43.22 44.55 3,111,996
05/08/2013 43.52 43.94 42.65 43.66 1,418,913
05/07/2013 43.21 44.6 42.92 43.01 2,527,097
05/06/2013 41.36 43.64 41.3439 42.64 3,455,607
05/03/2013 40.05 41.13 39.86 41 2,210,282
05/02/2013 39.5 40.09 39.365 39.75 1,224,512
05/01/2013 39.55 40.65 39.2 39.38 1,958,638
04/30/2013 39.24 40.58 38.75 39.71 4,915,924
04/29/2013 38.75 39.14 38.24 38.75 3,240,180
04/26/2013 38.29 38.63 37.76 38.27 1,591,880
04/25/2013 37.5 38.3 37.15 37.95 2,079,708
04/24/2013 36.77 37.48 36.61 37.27 1,366,956
04/23/2013 36.33 36.84 36.09 36.6 1,153,592
04/22/2013 35.96 36.2 35.2001 36.03 1,072,410
04/19/2013 35.17 35.82 34.87 35.78 900,638
04/18/2013 35.49 35.49 34.77 35.14 927,720
04/17/2013 35.95 35.95 34.72 35.28 1,618,900
04/16/2013 35.88 36.22 35.6 35.97 1,351,177
04/15/2013 37.01 37.09 35.16 35.73 3,472,183
04/12/2013 38.48 38.68 37.2 37.38 3,218,440
04/11/2013 37.25 40.06 36.31 38.28 10,628,880
04/10/2013 37.29 37.48 36.02 37.2 3,370,711
04/09/2013 38 38.95 36.21 36.95 5,876,728
04/08/2013 38.67 38.82 38 38.39 858,486
04/05/2013 38.57 39.24 38.2 38.79 1,124,213
04/04/2013 39 39.8 38.82 39 1,818,263
04/03/2013 37.84 39.1 37.76 39.01 2,671,299
04/02/2013 37.35 38.31 37.22 38.02 2,015,508
04/01/2013 37.5 37.67 36.82 37.11 1,116,197
03/28/2013 37.95 38.18 37.24 37.45 2,289,412
03/27/2013 37.22 37.89 36.84 37.78 951,425
03/26/2013 37.75 37.89 37.05 37.28 1,388,492
03/25/2013 38.24 38.83 37.36 37.55 2,202,948
03/22/2013 37.6 38.5 37.47 38.16 2,047,629
03/21/2013 37.1 37.95 37.1 37.46 1,456,964
03/20/2013 37.41 38 37.03 37.08 1,777,982
03/19/2013 37.91 38.2399 36.16 37.31 2,843,940
03/18/2013 38.02 38.27 37.53 37.91 1,813,320
03/15/2013 38.75 39.35 38.22 38.49 2,875,597
03/14/2013 38.93 38.95 37.92 38.55 2,918,909
03/13/2013 40.24 40.8 38.52 38.92 3,383,384
03/12/2013 41.35 42.36 40.3301 40.38 4,677,348
03/11/2013 41.42 42 41.01 41.26 1,766,651
03/08/2013 42 42.17 40.9 41.5 3,140,131
03/07/2013 41.02 41.69 40.51 41 4,163,780
03/06/2013 40.8 41.6 40.69 41 2,449,064
03/05/2013 41.1 41.49 39.62 40.74 3,163,922
03/04/2013 40.17 41.33 40.12 41.06 3,000,042
03/01/2013 39.71 41.89 39.52 40.1 7,359,929
02/28/2013 37.75 40.38 37.58 40.29 10,413,010
02/27/2013 36 37.57 35.95 37.44 2,300,353
02/26/2013 35.76 36.74 34.52 36.13 3,081,771
02/25/2013 36.83 37.16 35.63 35.63 3,137,925
02/22/2013 37.85 38.2 36.64 36.79 4,294,315
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.