NYSE:HLF
Herbalife LTD Stock Price (Quote)
$8.68
+0.0300 (+0.347%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.13 | $10.34 | Wednesday, 1st May 2024 HLF stock ended at $8.68. This is 0.347% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.76% from a day low at $8.50 to a day high of $8.91. |
| 90 days | $6.68 | $12.81 | |
| 52 weeks | $6.68 | $19.48 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $8.56 | $8.91 | $8.50 | $8.68 | 1 877 796 |
| Apr 30, 2024 | $8.73 | $8.93 | $8.63 | $8.65 | 1 431 893 |
| Apr 29, 2024 | $8.88 | $9.11 | $8.71 | $8.88 | 1 624 374 |
| Apr 26, 2024 | $8.80 | $9.09 | $8.70 | $8.81 | 743 383 |
| Apr 25, 2024 | $9.12 | $9.16 | $8.76 | $8.88 | 1 124 769 |
| Apr 24, 2024 | $9.17 | $9.27 | $9.00 | $9.20 | 1 077 360 |
| Apr 23, 2024 | $9.08 | $9.41 | $9.06 | $9.24 | 1 127 481 |
| Apr 22, 2024 | $8.89 | $9.22 | $8.87 | $9.09 | 1 609 982 |
| Apr 19, 2024 | $8.55 | $8.93 | $8.55 | $8.84 | 1 261 605 |
| Apr 18, 2024 | $8.24 | $8.70 | $8.24 | $8.59 | 1 151 577 |
| Apr 17, 2024 | $8.32 | $8.41 | $8.20 | $8.23 | 928 880 |
| Apr 16, 2024 | $8.25 | $8.27 | $8.01 | $8.21 | 1 101 367 |
| Apr 15, 2024 | $8.09 | $8.43 | $8.09 | $8.30 | 996 530 |
| Apr 12, 2024 | $8.21 | $8.31 | $8.03 | $8.10 | 1 255 555 |
| Apr 11, 2024 | $8.70 | $8.83 | $8.29 | $8.30 | 1 519 808 |
| Apr 10, 2024 | $8.55 | $8.62 | $8.17 | $8.60 | 2 882 634 |
| Apr 09, 2024 | $8.07 | $8.85 | $7.95 | $8.85 | 2 264 789 |
| Apr 08, 2024 | $7.90 | $8.27 | $7.87 | $8.09 | 1 692 877 |
| Apr 05, 2024 | $7.61 | $7.94 | $7.13 | $7.86 | 4 373 326 |
| Apr 04, 2024 | $8.19 | $8.51 | $7.47 | $7.65 | 6 384 468 |
| Apr 03, 2024 | $8.22 | $8.57 | $8.01 | $8.14 | 3 510 498 |
| Apr 02, 2024 | $9.05 | $9.10 | $8.18 | $8.35 | 3 723 407 |
| Apr 01, 2024 | $10.18 | $10.34 | $9.10 | $9.11 | 2 262 543 |
| Mar 28, 2024 | $9.76 | $10.25 | $9.72 | $10.05 | 1 633 861 |
| Mar 27, 2024 | $9.40 | $9.54 | $9.32 | $9.47 | 1 105 782 |
