Herbalife LTD. Historical Stock Prices

HLF 
$32.655
*  
0.865
2.72%
Get HLF Alerts
*Delayed - data as of Mar. 6, 2015 14:51 ET  -  Find a broker to begin trading HLF now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HLF Real Time
 
 
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 05-DEC-2014 TO 05-MAR-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.
14:51  32  33.15  31.85  32.655 2,792,214
03/05/2015 31.3 31.93 30.5 31.79 2,215,545
03/04/2015 31.03 31.68 30.32 31.45 1,879,150
03/03/2015 30.4 31.5 30.27 31.24 1,691,279
03/02/2015 30.9 31.61 30.38 30.44 2,943,388
02/27/2015 34.38 35.49 31.01 31.01 10,641,590
02/26/2015 33.71 35.09 32.98 34.82 4,090,751
02/25/2015 32.9 33.7 32.65 33.66 1,890,954
02/24/2015 34 34.4328 32.81 32.86 1,795,224
02/23/2015 35.45 35.5372 34.03 34.1 1,348,389
02/20/2015 33.81 35.5 33.81 35.4 1,600,551
02/19/2015 33.42 34.65 33.38 33.87 1,101,384
02/18/2015 34.09 34.49 33.345 33.42 1,257,319
02/17/2015 32.96 34.9 32.5 34.59 2,318,047
02/13/2015 33.67 34.58 32.54 32.78 2,411,222
02/12/2015 35 35.35 33.52 33.62 1,507,284
02/11/2015 34.48 36.7495 34.2 34.82 1,564,246
02/10/2015 35.6 35.63 33.76 34.15 1,764,128
02/09/2015 32.73 35.19 32.72 35.15 1,653,074
02/06/2015 32.93 33.41 32.465 32.73 867,167
02/05/2015 32.82 33.95 32.54 32.98 1,823,963
02/04/2015 32.5 32.94 32.32 32.63 1,204,533
02/03/2015 31.98 33.15 31.78 32.6 1,549,333
02/02/2015 30.38 31.98 30.02 31.96 1,694,660
01/30/2015 31.09 31.585 30.4 30.48 1,500,606
01/29/2015 30.75 31.2999 30.5 31.24 945,290
01/28/2015 31.8 31.8 30.61 30.75 1,185,176
01/27/2015 30.65 31.8 30.5 31.38 924,921
01/26/2015 30.96 31.45 30.29 31.05 1,151,565
01/23/2015 31.25 32.7 30.5 30.54 2,671,704
01/22/2015 30.54 31.35 30.13 31.33 1,326,599
01/21/2015 29.67 30.705 29.59 30.26 1,982,670
01/20/2015 31.22 31.48 29.27 29.7 2,281,235
01/16/2015 30.77 31.64 30.6 31.24 7,109,837
01/15/2015 31.24 31.7999 30.75 30.77 764,841
01/14/2015 31.32 31.46 30.61 31.01 1,173,957
01/13/2015 32 33.21 31.26 31.69 1,182,448
01/12/2015 33.04 33.66 32.5 32.73 1,606,389
01/09/2015 34 34 31.7001 33.32 2,883,153
01/08/2015 32 34.3 31.8 34.25 3,531,174
01/07/2015 29.87 32.25 27.6 31.72 6,412,109
01/06/2015 33.01 33.02 29.43 30.42 6,572,869
01/05/2015 36.5 36.978 32.33 33 3,988,390
01/02/2015 37.83 38.18 37.095 37.58 941,287
12/31/2014 38.05 38.39 37.1 37.7 1,469,245
12/30/2014 38.4 38.93 37.97 38.04 860,008
12/29/2014 38.59 39.2 38.13 38.52 975,021
12/26/2014 38.16 39 37.87 38.42 679,990
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
*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?