Herbalife LTD. Historical Stock Prices

HLF 
$54.41
*  
0.66
1.23%
Get HLF Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading HLF now
Exchange: NYSE
Industry: Health Care
Community Rating:
View:    HLF Pre-Market
 
 
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 29-JUN-2014 TO 29-JUN-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.
16:00  53.50  54.98  53.08  54.41 928,432
06/29/2015 53.52 54.98 53.08 54.41 928,889
06/26/2015 54.58 54.74 53.51 53.75 2,069,483
06/25/2015 54.37 55.86 54.11 55.05 2,447,380
06/24/2015 53.8 54.12 53.66 53.98 1,310,906
06/23/2015 53.83 54.7 53.61 53.84 913,125
06/22/2015 54.08 54.22 53.841 53.96 546,570
06/19/2015 53.99 54.79 53.61 53.75 1,704,033
06/18/2015 54.25 54.37 53.62 53.63 1,227,437
06/17/2015 53.05 54.36 53 54.07 1,178,275
06/16/2015 53.64 53.64 52.4 53.02 1,119,946
06/15/2015 52.45 53.58 52.2 53.21 758,926
06/12/2015 52.2 52.63 52.2 52.5 829,459
06/11/2015 52.75 52.93 52.4 52.57 1,289,947
06/10/2015 52.98 52.98 52.2068 52.58 1,524,268
06/09/2015 52.82 53.1 52.15 52.39 1,336,793
06/08/2015 52.95 53.2 52.33 52.6 1,302,190
06/05/2015 53.82 53.82 52.66 53.17 1,048,623
06/04/2015 52.5 54.8 52.5 53.55 1,960,874
06/03/2015 53.15 53.65 52.51 53.05 975,381
06/02/2015 52.11 53.47 51.95 53.11 1,902,751
06/01/2015 52.02 52.38 51.0301 52.22 1,101,631
05/29/2015 51.6 52.3 51.06 52.03 1,010,751
05/28/2015 51.02 51.95 51.02 51.72 723,520
05/27/2015 51.19 52.06 50.75 51.35 922,448
05/26/2015 51.14 51.62 50.67 51.08 1,128,869
05/22/2015 51.56 52.2 50.7 51.53 1,105,544
05/21/2015 51.21 52.39 51.16 51.3 1,142,263
05/20/2015 51.14 53 50.88 51.5 3,005,420
05/19/2015 47.68 51.25 47.51 51.25 3,590,386
05/18/2015 47 47.9299 47 47.68 1,639,811
05/15/2015 46.86 47.92 46.51 47.35 1,298,705
05/14/2015 46.68 46.81 46.31 46.4 1,521,630
05/13/2015 46.01 46.55 45.54 46.47 1,086,379
05/12/2015 46.56 46.9 45.72 45.92 1,317,269
05/11/2015 47.56 47.99 46.66 46.66 2,013,883
05/08/2015 48.05 48.18 47.01 47.56 1,485,668
05/07/2015 46.21 48.05 46.1 47.8 2,565,810
05/06/2015 45.9 48.89 45.75 46.69 8,060,643
05/05/2015 41.91 42.57 39.51 40.09 3,753,223
05/04/2015 41.62 42.3999 41.45 42.07 1,174,894
05/01/2015 41.68 42.12 41.11 41.62 902,699
04/30/2015 42.1 42.74 41.31 41.52 1,463,414
04/29/2015 42.57 42.85 42.03 42.31 657,172
04/28/2015 42.08 42.88 41.95 42.75 1,204,523
04/27/2015 41.74 42.94 41.15 42.1 1,624,632
04/24/2015 45.05 45.2672 40.41 41.1 5,043,693
04/23/2015 47.2 47.4 44.76 44.85 3,122,560
04/22/2015 46.74 47.85 46.25 46.63 2,834,412
04/21/2015 45.4 46.78 45.1703 46.76 1,862,943
04/20/2015 44.78 45.58 44.15 45.37 1,310,260
04/17/2015 44.6 44.93 44.23 44.67 2,755,410
04/16/2015 44.14 44.92 43.81 44.55 1,891,074
04/15/2015 43.82 44.74 43.24 44.25 2,229,547
04/14/2015 42.71 43.32 42.46 43.1 1,295,442
04/13/2015 44.14 44.14 42.77 42.84 1,793,077
04/10/2015 44.62 45.55 43.67 43.83 1,703,053
04/09/2015 42.77 45.59 42.625 44.69 2,909,078
04/08/2015 44.16 44.488 42.75 42.75 2,210,638
04/07/2015 43.35 44.24 42.713 43.91 1,441,863
04/06/2015 41.03 43.74 40.99 43.34 3,049,785
04/02/2015 42.78 43.29 42.3 42.91 1,106,212
04/01/2015 42.68 42.91 41.98 42.47 896,671
03/31/2015 42.5 43.23 41.5 42.76 1,288,565
03/30/2015 43.55 44.2 42.56 42.72 1,637,071
03/27/2015 41.98 44.74 41.62 43.17 2,055,209
03/26/2015 41.62 42.72 41.16 41.86 2,023,739
03/25/2015 41.45 42.18 40.72 41.39 2,919,624
03/24/2015 45.46 46.2 41.25 41.25 4,754,816
03/23/2015 42.1 48.55 41.98 44.99 11,352,540
03/20/2015 38.18 42.24 37.93 42.1 6,254,949
03/19/2015 38.62 38.75 37.45 37.94 1,920,054
03/18/2015 35.79 39.28 34.83 38.76 6,763,116
03/17/2015 34.2 34.58 33.33 34.43 1,247,873
03/16/2015 35.3 35.79 34.07 34.2 2,364,995
03/13/2015 35.13 38.35 34.775 35.96 10,124,240
03/12/2015 33.3 33.38 32.97 33.25 1,394,438
03/11/2015 32.93 33.19 32.8 33.1 1,307,409
03/10/2015 32.96 33.24 32.45 33.02 1,347,609
03/09/2015 32.87 33.17 32.62 33.06 1,838,672
03/06/2015 32 33.15 31.85 32.69 3,713,402
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
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
*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?