Herbalife LTD. Historical Stock Prices

HLF 
$55.1
*  
0.17
 negative 
0.31%
Get HLF Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  55.68  56.78  54.03  55.10 3,819,546
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
12/23/2013 81.26 81.49 80.16 80.81 1,611,654
12/20/2013 79.39 81.75 79.38 80.61 3,487,572
12/19/2013 78.39 79.95 78.118 79.58 4,044,772
12/18/2013 75.98 78.38 75.01 78 3,205,215
12/17/2013 76 78.5 74.62 75.76 10,542,140
12/16/2013 68.5 77.29 67.92 74.83 7,222,630
12/13/2013 68.95 69.2763 68.06 68.38 1,747,180
12/12/2013 69.85 70.23 68.3 68.6 1,713,536
12/11/2013 72.9 73.08 69.36 69.67 2,309,282
12/10/2013 72.58 73.3 71.52 72.78 2,564,201
12/09/2013 73.01 74.02 72.55 72.78 1,732,649
12/06/2013 76.86 76.95 71.54 72.86 5,480,602
12/05/2013 75.93 77.39 74 76.43 3,232,765
12/04/2013 76.25 76.25 74.94 75.93 2,665,701
12/03/2013 72.08 76.83 71.3801 76.65 4,762,437
12/02/2013 69.68 72.15 69.2437 71.85 1,714,808
11/29/2013 69.93 70.25 69.13 69.68 625,072
11/27/2013 69.78 70.6 69.46 69.68 1,204,512
11/26/2013 70.83 71 69.3 69.3 2,151,499
11/25/2013 71.61 71.95 70.11 70.55 1,446,365
11/22/2013 67.64 73.18 66.76 71.65 4,834,784
11/21/2013 70.61 71.29 67.75 68.42 2,847,230
11/20/2013 67.28 71.35 66.85 70.24 4,925,702
11/19/2013 67.57 67.57 65.52 65.97 1,511,332
11/18/2013 69.35 69.77 66.88 67.2 1,787,587
11/15/2013 65.9 69.86 65.86 69.01 3,841,063
11/14/2013 64.71 66 64.71 65.84 1,719,664
11/13/2013 62.53 66.24 62.53 64.64 3,095,037
11/12/2013 62.26 64.15 61.65 62.69 1,741,847
11/11/2013 62.27 63.07 62 62.17 1,125,347
11/08/2013 61.44 62.78 61.011 62.4 1,249,602
11/07/2013 62.94 62.9895 61.06 61.6 1,245,385
11/06/2013 63.6 63.847 61.27 62.45 1,635,252
11/05/2013 62.5 64.36 62.22 63.72 1,869,873
11/04/2013 62.92 63.33 59.81 62.3 2,554,482
11/01/2013 65.3 65.82 62.5 63.14 2,402,381
10/31/2013 67.59 67.67 64.21 64.82 3,161,964
10/30/2013 68.4 68.59 66.1647 67.22 1,769,056
10/29/2013 67.68 70.67 65.6447 67.93 4,762,657
10/28/2013 67.55 67.95 65.56 67.92 3,832,207
10/25/2013 68.41 68.6 65.79 66.37 1,935,923
10/24/2013 65 68 64.38 67.59 2,251,020
10/23/2013 64.44 64.9 63.07 64.72 1,452,476
10/22/2013 66.28 66.4 63.93 65.36 1,473,217
10/21/2013 65.77 66.5963 63.69 64.88 1,628,855
10/18/2013 64 65.47 64 65.25 1,580,959
10/17/2013 64.56 65.41 63.65 64.86 1,662,918
10/16/2013 63.45 64.8 63 64.71 1,454,342
10/15/2013 65.1 65.96 63.6425 63.92 1,612,814
10/14/2013 63.12 65.16 62.27 64.71 2,001,894
10/11/2013 63.95 64.45 62.78 64.07 1,777,103
10/10/2013 64.7 65.12 62.08 63.53 2,928,570
10/09/2013 63.31 64.05 61.7 63.29 2,229,732
10/08/2013 67.41 67.76 62.61 63.14 3,962,609
10/07/2013 68.17 68.785 66.84 67 1,891,735
10/04/2013 68.4 70.95 67.79 69.12 4,067,122
10/03/2013 71.67 71.98 66.85 68.25 7,519,923
10/02/2013 72.48 74.94 72.48 73.09 2,617,461
10/01/2013 69.71 73 69.62 72.84 3,134,430
09/30/2013 66.98 71.21 66.92 69.77 5,547,664
09/27/2013 69.05 69.2699 67.96 68.21 1,577,779
09/26/2013 70.93 71.41 69.1801 69.55 1,524,293
09/25/2013 69.34 71.8599 68.87 70.75 2,102,471
09/24/2013 69.09 69.81 68.27 68.96 2,225,390
09/23/2013 70.16 70.38 67.19 69.09 2,834,057
09/20/2013 73.3 73.6 69.71 69.71 4,481,829
09/19/2013 73.48 74.22 72.82 73.46 2,099,616
09/18/2013 73.31 73.65 71.6 73.27 2,950,725
09/17/2013 70.58 73.91 70.58 73.29 6,762,792
09/16/2013 69.99 71.74 69.5 70.64 5,657,009
09/13/2013 69.43 69.71 67.6 69.35 4,576,458
09/12/2013 66.4 69.5 64.93 69.05 4,857,061
09/11/2013 66.48 68.3 65.21 66.65 2,814,136
09/10/2013 66.32 68.82 66.13 67.71 4,081,086
09/09/2013 64.07 66 63.89 65.51 2,022,511
09/06/2013 65.14 65.19 63.5 63.75 1,762,080
09/05/2013 64.14 65.62 63.14 64.2 2,380,651
09/04/2013 61.05 64.3 59.9 64.14 3,042,356
09/03/2013 61.4 61.85 56.86 59.9 4,925,584
08/30/2013 60.52 61.322 59.061 61.01 2,117,950
08/29/2013 61.07 61.7 59.86 60.22 1,274,250
08/28/2013 62.37 62.37 60.8412 61.07 1,817,338
08/27/2013 64.04 64.2 62.51 62.54 1,590,290
08/26/2013 64.5 65.73 64.5 64.98 1,736,696
08/23/2013 63.51 64.89 63.5 64.32 1,536,022
08/22/2013 64.25 64.802 63.15 63.49 1,139,170
08/21/2013 65.9 66.36 63.01 63.75 2,708,272
08/20/2013 62.61 64.95 62.33 64.72 2,546,190
08/19/2013 65 65.01 60.51 62.27 4,140,572
08/16/2013 65.01 65.67 64.9 64.94 2,616,563
08/15/2013 65.21 66.39 64.82 65.23 2,648,205
08/14/2013 64.6 66.39 64.48 66.12 2,305,481
08/13/2013 66.27 66.89 64.1 64.62 3,781,045
08/12/2013 65 66.45 65 66.27 1,858,919
08/09/2013 66.15 66.47 65.25 65.37 1,740,512
08/08/2013 66.55 67.4 64.18 66.41 3,110,898
08/07/2013 65.56 66.449 64.17 65.17 2,847,209
08/06/2013 67.15 68 65.408 65.52 3,475,695
08/05/2013 64.07 66.7 64.03 66.67 4,064,458
08/02/2013 65.31 65.48 63.4 64.09 3,296,392
08/01/2013 66.54 67.45 64.65 65.52 5,744,972
07/31/2013 59.5 66.5 59.01 65.5 15,663,570
07/30/2013 64.6 66.23 59.4 60.04 15,582,840
07/29/2013 60.38 61.49 59.01 60.57 7,749,413
07/26/2013 56.96 59.49 56.86 58.45 2,564,113
07/25/2013 58 58 56.54 57.46 3,068,286
07/24/2013 58.66 58.83 56.51 58.06 3,701,612
07/23/2013 61 62.23 56.01 59.11 11,477,700
07/22/2013 56.2 59.44 55.114 59.39 4,838,457
07/19/2013 54.46 56.26 54.302 55.8 2,757,000
07/18/2013 52.92 55.75 52.8601 54.44 3,979,781
07/17/2013 51.44 52.5 50.57 52.16 2,645,948
07/16/2013 52.1 53.55 51.59 52.07 2,761,393
07/15/2013 49.3 52.59 49.3 52.3 2,706,688
07/12/2013 49.75 49.95 48.81 49.03 1,700,919
07/11/2013 50.38 50.4 49.081 49.61 1,972,088
07/10/2013 49.94 51 48.7 49.5 3,640,328
07/09/2013 47.68 49.3 47.68 48.9 1,704,951
07/08/2013 48.47 49.39 47.14 47.58 2,126,752
07/05/2013 47.25 48.77 46.85 48.39 1,963,746
07/03/2013 45.92 47.1 45.675 46.71 1,652,976
07/02/2013 45.47 47.09 45.35 46.39 2,282,876
07/01/2013 45.5 45.97 44.85 45.16 1,020,406
06/28/2013 45.34 45.97 44.66 45.14 2,700,473
06/27/2013 46.32 47.79 45.01 45.69 2,197,593
06/26/2013 46.77 47.55 45.92 46.17 1,512,303
06/25/2013 44.22 46.89 44 46.67 2,249,726
06/24/2013 44.51 44.81 42.78 43.55 2,786,645
06/21/2013 46.57 46.88 44.85 45.44 2,846,847
06/20/2013 47.04 47.965 45.93 46.19 2,410,547
06/19/2013 49.5 50 46.67 47.95 2,276,052
06/18/2013 48.84 49.94 48.69 49.55 1,870,683
06/17/2013 48.64 50.29 48.55 48.9 2,723,604
06/14/2013 47 49.27 46.87 48.33 2,814,279
06/13/2013 44.59 46.95 44.33 46.86 2,240,641
06/12/2013 44.56 46.75 44.55 45.27 2,518,343
06/11/2013 43.43 43.9 42.76 43.38 897,788
06/10/2013 43.75 44.54 43.27 43.93 769,688
06/07/2013 43.71 44.52 43.27 43.63 1,223,148
06/06/2013 42.73 43.8899 42.09 43.51 1,928,383
06/05/2013 44.36 44.62 42.6 42.8 1,724,130
06/04/2013 45.81 46.23 43.34 44.59 2,645,783
06/03/2013 46.76 47.07 45.57 45.99 1,373,218
05/31/2013 46.63 47.59 46.33 46.67 1,748,146
05/30/2013 46.51 47.25 46.03 46.46 1,291,104
05/29/2013 47.06 47.57 46.31 46.59 1,566,733
05/28/2013 48.25 48.57 47.36 47.61 2,410,706
05/24/2013 48.25 48.64 47.27 47.65 1,581,946
05/23/2013 46.05 48.96 45.81 48.25 3,088,218
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
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 your brokers before you trade


Want to trade FX?