Herbalife Nutrition Ltd (HLF) Historical Stock Data
10.05 ↑0.58 (6.12%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HLF is up 0.11% a day on average. There have been 17 days where Herbalife Nutrition Ltd closed green and 13 days where HLF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 9.76 | 10.05 | ↑$0.29 (2.97%) | 9.72 | 10.25 | 1.98M |
2024-03-27 | 9.40 | 9.47 | ↑$0.07 (0.74%) | 9.32 | 9.54 | 1.36M |
2024-03-26 | 9.40 | 9.29 | ↓$0.11 (-1.17%) | 9.26 | 9.54 | 862K |
2024-03-25 | 9.21 | 9.33 | ↑$0.12 (1.30%) | 9.18 | 9.68 | 1.94M |
2024-03-22 | 9.10 | 9.06 | ↓$0.04 (-0.44%) | 9.00 | 9.53 | 1.63M |
2024-03-21 | 8.70 | 9.11 | ↑$0.41 (4.71%) | 8.70 | 9.23 | 1.86M |
2024-03-20 | 8.94 | 8.90 | ↓$0.04 (-0.45%) | 8.64 | 9.28 | 2.70M |
2024-03-19 | 8.91 | 8.70 | ↓$0.21 (-2.36%) | 8.69 | 9.19 | 2.43M |
2024-03-18 | 8.96 | 8.98 | ↑$0.02 (0.22%) | 8.77 | 9.39 | 2.56M |
2024-03-15 | 8.90 | 8.96 | ↑$0.06 (0.67%) | 8.80 | 9.25 | 3.05M |
2024-03-14 | 9.36 | 9.02 | ↓$0.34 (-3.63%) | 8.84 | 9.41 | 2.53M |
2024-03-13 | 9.07 | 9.35 | ↑$0.28 (3.09%) | 9.07 | 9.63 | 1.19M |
2024-03-12 | 9.57 | 8.90 | ↓$0.67 (-7.00%) | 8.82 | 9.65 | 1.54M |
2024-03-11 | 9.09 | 9.61 | ↑$0.52 (5.72%) | 9.09 | 9.81 | 1.76M |
2024-03-08 | 8.72 | 9.20 | ↑$0.48 (5.50%) | 8.69 | 9.23 | 1.47M |
2024-03-07 | 8.31 | 8.62 | ↑$0.31 (3.73%) | 8.31 | 8.69 | 1.01M |
2024-03-06 | 8.49 | 8.31 | ↓$0.18 (-2.12%) | 8.21 | 8.53 | 1.37M |
2024-03-05 | 8.35 | 8.44 | ↑$0.09 (1.08%) | 8.28 | 8.57 | 1.53M |
2024-03-04 | 8.71 | 8.41 | ↓$0.30 (-3.44%) | 8.38 | 8.78 | 1.27M |
2024-03-01 | 8.84 | 8.75 | ↓$0.09 (-1.02%) | 8.59 | 8.84 | 1.73M |
2024-02-29 | 8.75 | 8.83 | ↑$0.08 (0.91%) | 8.75 | 9.03 | 1.69M |
2024-02-28 | 8.60 | 8.69 | ↑$0.09 (1.05%) | 8.60 | 8.80 | 1.13M |
2024-02-27 | 8.80 | 8.76 | ↓$0.04 (-0.45%) | 8.61 | 8.93 | 1.15M |
2024-02-26 | 8.73 | 8.69 | ↓$0.04 (-0.46%) | 8.49 | 8.95 | 1.47M |
2024-02-23 | 8.49 | 8.67 | ↑$0.18 (2.12%) | 8.49 | 8.80 | 1.89M |
2024-02-22 | 8.53 | 8.50 | ↓$0.03 (-0.35%) | 8.35 | 8.75 | 2.32M |
2024-02-21 | 8.21 | 8.38 | ↑$0.17 (2.07%) | 8.10 | 8.39 | 2.99M |
2024-02-20 | 8.13 | 8.26 | ↑$0.13 (1.60%) | 7.99 | 8.65 | 6.01M |
2024-02-16 | 8.07 | 8.07 | ↑$0.00 (0.00%) | 7.82 | 8.32 | 7.18M |
2024-02-15 | 9.05 | 8.03 | ↓$1.02 (-11.27%) | 6.68 | 9.15 | 21.48M |
Create an account or log in to view more rows.
$HLF The best investment you can make is an investment in yourself or another person
$HLF Holding Pattern
$HLF out of the way
$HLF lol who sold
$HLF futes cooperating!
$HLF The squeeze is coming
$HLF when this finally break out we could see huge upside
$HLF Short again!! 😀 😀
$HLF I'm not afraid.
I'm long
And I'm strong..........
$HLF what’s gonna happen now