| HERBALIFE LTD. Add to My Watchlist | (NYSE: HLF) |
| HERBALIFE LTD. | 37.87 | -0.14 (-0.37%) | 474,153 |
| Historical Data for HLF |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 38.30 | 38.36 | 37.46 | 474,153 | 37.87 | -0.14 -0.37% |
| 02/08/10 | 38.35 | 38.35 | 37.64 | 354,603 | 38.01 | -0.44 -1.14% |
| 02/05/10 | 38.55 | 38.95 | 37.78 | 496,668 | 38.45 | -0.13 -0.34% |
| 02/04/10 | 39.73 | 39.94 | 38.56 | 402,914 | 38.58 | -1.61 -4.01% |
| 02/03/10 | 40.50 | 40.75 | 40.00 | 266,847 | 40.19 | -0.52 -1.28% |
| 02/02/10 | 39.74 | 40.85 | 39.45 | 366,828 | 40.71 | +1.70 +4.36% |
| 02/01/10 | 39.15 | 39.49 | 38.79 | 613,632 | 39.01 | +0.16 +0.41% |
| 01/29/10 | 41.18 | 41.18 | 38.83 | 648,856 | 38.85 | -2.23 -5.43% |
| 01/28/10 | 40.84 | 41.42 | 40.54 | 618,178 | 41.08 | +0.58 +1.43% |
| 01/27/10 | 40.75 | 40.89 | 40.00 | 347,022 | 40.50 | -0.37 -0.91% |
| 01/26/10 | 41.00 | 41.17 | 40.36 | 359,926 | 40.87 | -0.33 -0.80% |
| 01/25/10 | 41.58 | 41.75 | 41.11 | 384,230 | 41.20 | -0.08 -0.19% |
| 01/22/10 | 42.50 | 42.59 | 41.12 | 459,615 | 41.28 | -1.28 -3.01% |
| 01/21/10 | 44.03 | 44.34 | 42.50 | 434,065 | 42.56 | -1.32 -3.01% |
| 01/20/10 | 44.96 | 45.18 | 43.78 | 484,363 | 43.88 | -1.15 -2.55% |
| 01/19/10 | 44.59 | 45.16 | 44.46 | 953,748 | 45.03 | +0.48 +1.08% |
| 01/18/10 | 44.55 | 44.55 | 44.55 | 0 | 44.55 | 0.00 0.00% |
| 01/15/10 | 43.23 | 45.00 | 43.17 | 1,218,571 | 44.55 | +1.49 +3.46% |
| 01/14/10 | 43.06 | 43.45 | 42.81 | 1,031,684 | 43.06 | 0.00 0.00% |
| 01/13/10 | 42.81 | 43.15 | 42.13 | 686,062 | 43.06 | +0.07 +0.16% |
| 01/12/10 | 43.30 | 43.60 | 42.55 | 622,872 | 42.99 | -0.59 -1.35% |
| 01/11/10 | 43.75 | 43.75 | 43.22 | 595,257 | 43.58 | -0.12 -0.27% |
| 01/08/10 | 42.82 | 43.78 | 42.82 | 759,566 | 43.70 | +0.69 +1.60% |
| 01/07/10 | 42.81 | 43.13 | 42.71 | 635,797 | 43.01 | +0.15 +0.35% |
| 01/06/10 | 42.35 | 43.15 | 42.35 | 698,055 | 42.86 | +0.78 +1.85% |
| 01/05/10 | 41.45 | 42.31 | 41.17 | 718,727 | 42.08 | +0.75 +1.81% |
| 01/04/10 | 40.83 | 41.75 | 40.83 | 601,808 | 41.33 | +0.76 +1.87% |
| 01/01/10 | 40.57 | 40.57 | 40.57 | 0 | 40.57 | 0.00 0.00% |
| 12/31/09 | 40.55 | 40.86 | 40.51 | 315,724 | 40.57 | -0.17 -0.42% |
| 12/30/09 | 40.85 | 40.87 | 40.58 | 304,237 | 40.74 | -0.06 -0.15% |
| 12/29/09 | 40.66 | 40.94 | 40.49 | 468,435 | 40.80 | +0.52 +1.29% |
| 12/28/09 | 40.90 | 41.23 | 40.11 | 422,134 | 40.28 | -0.56 -1.37% |
| 12/25/09 | 40.45 | 41.06 | 40.37 | 176,126 | 40.84 | 0.00 0.00% |
| 12/24/09 | 40.45 | 41.06 | 40.37 | 176,126 | 40.84 | +0.59 +1.47% |
| 12/23/09 | 40.54 | 40.96 | 40.15 | 1,049,140 | 40.25 | -0.27 -0.67% |
| 12/22/09 | 40.75 | 41.04 | 40.25 | 683,216 | 40.52 | -0.21 -0.52% |
| 12/21/09 | 40.59 | 41.54 | 40.23 | 864,487 | 40.73 | -0.22 -0.54% |
| 12/18/09 | 41.50 | 41.50 | 40.56 | 826,184 | 40.95 | -0.30 -0.73% |
| 12/17/09 | 41.70 | 41.99 | 41.06 | 1,093,072 | 41.25 | -1.09 -2.57% |
| 12/16/09 | 41.93 | 42.61 | 41.73 | 772,150 | 42.34 | +0.37 +0.88% |
| 12/15/09 | 41.43 | 42.25 | 41.25 | 927,272 | 41.97 | +0.20 +0.48% |
| 12/14/09 | 41.38 | 41.98 | 41.38 | 1,154,008 | 41.77 | +0.60 +1.46% |
| 12/11/09 | 41.78 | 42.00 | 40.68 | 1,252,735 | 41.17 | -1.57 -3.67% |
| 12/10/09 | 42.72 | 43.09 | 42.40 | 538,671 | 42.74 | +0.19 +0.45% |
| 12/09/09 | 42.89 | 42.89 | 42.00 | 643,761 | 42.55 | -0.70 -1.62% |
| 12/08/09 | 43.25 | 43.59 | 42.61 | 357,599 | 43.25 | -0.07 -0.16% |
| 12/07/09 | 43.50 | 43.72 | 43.18 | 564,994 | 43.32 | -0.03 -0.07% |
| 12/04/09 | 43.37 | 43.92 | 42.53 | 572,376 | 43.35 | +0.58 +1.36% |
| 12/03/09 | 43.24 | 43.44 | 42.66 | 603,735 | 42.77 | -0.47 -1.09% |
| 12/02/09 | 43.94 | 44.23 | 43.02 | 634,827 | 43.24 | -0.74 -1.68% |
| \/ Download Data To Spreadsheet | ||||||
