Herbalife LTD. 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: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  37.81  38.08  37.502  37.98 323,774
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
09/23/2014 41.21 44.99 40.75 44.09 5,146,112
09/22/2014 44.75 44.75 38.63 40.21 5,021,369
09/19/2014 45.82 46 44.6 44.83 2,667,555
09/18/2014 45.32 46.135 45.32 45.66 1,430,739
09/17/2014 44.78 45.49 44.765 45.22 776,877
09/16/2014 45.13 45.2 44.5 44.75 1,053,526
09/15/2014 45.81 46.25 45.12 45.32 1,424,801
09/12/2014 45.91 46.23 45.7101 46.03 1,122,092
09/11/2014 45.28 46.6 45.28 46.22 1,550,795
09/10/2014 46.55 46.55 45.27 45.76 2,131,543
09/09/2014 48.51 48.7 46.235 46.49 3,376,375
09/08/2014 49.7 50.06 48.66 48.77 1,196,074
09/05/2014 49.38 49.86 48.97 49.81 656,330
09/04/2014 49.77 50.2 49.11 49.29 708,565
09/03/2014 49.98 50.485 48.4 49.79 1,473,695
09/02/2014 51 51 49.52 49.95 1,727,080
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
05/28/2014 64.45 65.5 63.67 65.01 1,226,887
05/27/2014 64.1 64.89 64 64.55 905,074
05/23/2014 63.12 64.14 62.82 63.95 564,585
05/22/2014 63.37 63.86 62.78 63.2 522,285
05/21/2014 62.64 63.8 62.59 63.36 1,136,415
05/20/2014 62.69 63.28 62.22 62.22 903,385
05/19/2014 61.29 62.99 61.29 62.88 1,448,216
05/16/2014 61.45 62.16 61.08 61.7 1,639,842
05/15/2014 61.26 61.67 60.22 61.46 1,382,066
05/14/2014 61.24 61.61 61.05 61.24 687,143
05/13/2014 61.39 61.72 60.44 61.16 985,848
05/12/2014 61.9 61.945 59.54 61.24 1,920,718
05/09/2014 61.2 61.99 61 61.7 1,115,234
05/08/2014 61.74 62.5 61.01 61.63 1,035,368
05/07/2014 60.2 62.43 59.77 61.88 2,961,352
05/06/2014 59.92 60.51 59.27 59.56 1,347,477
05/05/2014 59.71 60.818 59 60.41 935,001
05/02/2014 59.8 60.2 58.6 59.95 1,402,933
05/01/2014 59.93 61.5 58.25 59.59 1,692,841
04/30/2014 60.14 61 58.96 59.98 2,262,321
04/29/2014 59.02 61.92 58.02 60.15 5,548,944
04/28/2014 57.99 59.4 57.91 58.85 2,890,359
04/25/2014 57.11 57.99 57.08 57.83 895,256
04/24/2014 57.86 57.91 57.03 57.59 985,664
04/23/2014 58 58.55 56.85 57.67 1,284,388
04/22/2014 57.44 58.99 57.3 58.33 1,686,774
04/21/2014 55.68 57.465 55.34 57.3 1,811,711
04/17/2014 55.33 56.78 54.03 55.1 3,819,621
04/16/2014 55 55.97 54.0704 55.27 2,204,266
04/15/2014 54 56.13 51.38 54.83 4,565,389
04/14/2014 52.76 56.56 52.5301 53.75 6,211,796
04/11/2014 59.39 61.3 51.19 51.48 8,747,034
04/10/2014 59.87 60.49 59.13 59.84 2,326,847
04/09/2014 58.12 59.98 58 59.88 2,489,393
04/08/2014 57.5 57.8699 55.6957 57.81 1,378,442
04/07/2014 57.25 57.9 56.24 57.17 1,019,989
04/04/2014 58.76 59 57.1 57.15 1,608,513
04/03/2014 58.94 59.8 57.83 58.83 1,584,526
04/02/2014 58.49 58.88 57.64 58.81 2,017,077
04/01/2014 57.74 58.35 56.7 58.2 1,904,011
03/31/2014 55.99 58.18 55.84 57.27 2,495,824
03/28/2014 54.55 56.4 54.51 55.65 1,846,410
03/27/2014 53.71 55.89 53.01 54.44 2,212,623
03/26/2014 53.82 54.5 53.1 53.4 1,717,994
03/25/2014 53.34 53.69 52.15 53.51 1,958,656
03/24/2014 52.75 53.89 51.72 52.86 5,293,854
03/21/2014 50.25 50.35 49.35 49.54 4,065,361
03/20/2014 53.09 53.2899 50.3 50.79 3,857,726
03/19/2014 52.9 54.34 52.16 52.72 2,483,799
03/18/2014 53.5 54.73 52.35 52.87 4,829,732
03/17/2014 58.03 59.9 53.32 53.5 6,425,109
03/14/2014 57.75 58.99 57.13 58.04 4,755,157
03/13/2014 59.94 60.15 57.05 57.31 6,913,627
03/12/2014 66.2 69.41 54.59 60.57 15,977,010
03/11/2014 66.29 66.99 63.9 65.39 3,116,917
03/10/2014 64.75 66.5 64.5 66.16 2,289,740
03/07/2014 66.35 66.4299 64.2 64.74 1,535,866
03/06/2014 67 67.23 65.85 65.92 1,321,632
03/05/2014 65.95 66.66 65.89 66.27 1,145,766
03/04/2014 65.54 66.3 65.01 65.88 1,702,503
03/03/2014 65.56 66.21 64.35 65 2,130,954
02/28/2014 66.82 67.45 66 66.6 1,271,761
02/27/2014 66.84 67.56 66.51 67.28 1,741,654
02/26/2014 68.44 68.63 66.01 66.62 2,601,614
02/25/2014 67 69.29 66.7601 68.35 2,183,355
02/24/2014 66.5 67.35 66.25 67.01 1,861,013
02/21/2014 66.99 67.7299 66.14 66.72 1,941,208
02/20/2014 66.13 68.08 66.01 66.94 2,292,750
02/19/2014 70.08 70.08 65.6 66.18 5,129,480
02/18/2014 67 69.18 66.71 68.93 4,449,990
02/14/2014 66.9 67.23 65.741 66.39 1,681,435
02/13/2014 65.15 67.19 64.85 66.9 1,767,260
02/12/2014 66.16 66.9 65.24 65.59 1,691,230
02/11/2014 66.5 67.65 65.15 66.19 3,312,698
02/10/2014 67.72 68 66.76 67.23 2,710,504
02/07/2014 67.99 68.275 66.31 67.37 2,324,930
02/06/2014 67.96 68.87 67.161 67.83 2,734,326
02/05/2014 67.26 68.31 64.01 67.9 4,210,345
02/04/2014 69.98 71.1799 65.32 67.27 6,413,028
02/03/2014 64.37 69.02 62.13 69.02 8,883,838
01/31/2014 63.96 64.98 63.128 64.37 2,261,311
01/30/2014 64.36 66.97 61.95 64.77 2,858,262
01/29/2014 61.64 62.88 61.11 62.82 3,678,313
01/28/2014 64.22 65.7299 60.31 62.54 5,968,976
01/27/2014 60.57 66.8 59.5 64.06 6,023,395
01/24/2014 65.31 65.61 59.09 60.06 8,953,263
01/23/2014 73.18 73.89 62.33 65.92 15,761,610
01/22/2014 73.19 74.82 73 73.53 2,119,525
01/21/2014 71.53 73.09 70.8237 72.94 2,518,550
01/17/2014 72.17 74 68.23 70.2 6,057,064
01/16/2014 75.45 76.3 68.15 71.63 12,680,750
01/15/2014 80.49 80.738 77.25 79.38 2,768,483
01/14/2014 79.89 80.88 79.31 80.79 1,238,805
01/13/2014 81.8 82.75 79.36 79.84 2,653,143
01/10/2014 81.51 82.4898 80.92 81.81 2,681,175
01/09/2014 82.35 82.35 80.111 81.5 2,971,257
01/08/2014 80 83.51 79.69 81.32 3,283,481
01/07/2014 77.41 80.7 77.22 79.66 4,459,054
01/06/2014 77.05 77.88 76.1 77.34 1,889,110
01/03/2014 78.53 78.99 75.42 77.09 7,458,909
01/02/2014 78.65 80.88 78.2601 79.83 1,870,668
12/31/2013 77.95 78.94 77.6601 78.7 1,003,784
12/30/2013 78.25 78.4 76.77 77.92 992,482
12/27/2013 79.58 79.92 78.12 78.28 1,114,275
12/26/2013 78.55 79.55 77.8152 78.77 1,406,550
12/24/2013 80.33 80.64 78.5 78.55 1,711,962
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?