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.

DateOpenCloseChangeLowHighVolume
2024-03-289.7610.05↑$0.29 (2.97%)9.7210.251.98M
2024-03-279.409.47↑$0.07 (0.74%)9.329.541.36M
2024-03-269.409.29↓$0.11 (-1.17%)9.269.54862K
2024-03-259.219.33↑$0.12 (1.30%)9.189.681.94M
2024-03-229.109.06↓$0.04 (-0.44%)9.009.531.63M
2024-03-218.709.11↑$0.41 (4.71%)8.709.231.86M
2024-03-208.948.90↓$0.04 (-0.45%)8.649.282.70M
2024-03-198.918.70↓$0.21 (-2.36%)8.699.192.43M
2024-03-188.968.98↑$0.02 (0.22%)8.779.392.56M
2024-03-158.908.96↑$0.06 (0.67%)8.809.253.05M
2024-03-149.369.02↓$0.34 (-3.63%)8.849.412.53M
2024-03-139.079.35↑$0.28 (3.09%)9.079.631.19M
2024-03-129.578.90↓$0.67 (-7.00%)8.829.651.54M
2024-03-119.099.61↑$0.52 (5.72%)9.099.811.76M
2024-03-088.729.20↑$0.48 (5.50%)8.699.231.47M
2024-03-078.318.62↑$0.31 (3.73%)8.318.691.01M
2024-03-068.498.31↓$0.18 (-2.12%)8.218.531.37M
2024-03-058.358.44↑$0.09 (1.08%)8.288.571.53M
2024-03-048.718.41↓$0.30 (-3.44%)8.388.781.27M
2024-03-018.848.75↓$0.09 (-1.02%)8.598.841.73M
2024-02-298.758.83↑$0.08 (0.91%)8.759.031.69M
2024-02-288.608.69↑$0.09 (1.05%)8.608.801.13M
2024-02-278.808.76↓$0.04 (-0.45%)8.618.931.15M
2024-02-268.738.69↓$0.04 (-0.46%)8.498.951.47M
2024-02-238.498.67↑$0.18 (2.12%)8.498.801.89M
2024-02-228.538.50↓$0.03 (-0.35%)8.358.752.32M
2024-02-218.218.38↑$0.17 (2.07%)8.108.392.99M
2024-02-208.138.26↑$0.13 (1.60%)7.998.656.01M
2024-02-168.078.07↑$0.00 (0.00%)7.828.327.18M
2024-02-159.058.03↓$1.02 (-11.27%)6.689.1521.48M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ufcandstocks41

$HLF The best investment you can make is an investment in yourself or another person

0 Like Report
Modok

$HLF The squeeze is coming

0 Like Report
troubledelights

$HLF when this finally break out we could see huge upside

0 Like Report
BretJohns

$HLF Short again!! 😀 😀

0 Like Report
stockenthusiast

$HLF I'm not afraid.
I'm long
And I'm strong..........

0 Like Report