HLF Historical Prices | Herbalife Ltd. Common Stock Stock

STI

0.49%

Herbalife Ltd. (HLF)

-NYSE

49.55 19 Jun 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	48.84	49.94	48.69	49.55	1,870,300	49.55
17 Jun 2013	48.64	50.29	48.55	48.90	2,723,600	48.90
14 Jun 2013	47.00	49.27	46.87	48.33	2,814,300	48.33
13 Jun 2013	44.59	46.95	44.33	46.86	2,240,700	46.86
12 Jun 2013	44.56	46.75	44.55	45.27	2,518,500	45.27
11 Jun 2013	43.43	43.90	42.76	43.38	898,100	43.38
10 Jun 2013	43.75	44.54	43.27	43.93	769,700	43.93
7 Jun 2013	43.71	44.52	43.27	43.63	1,222,800	43.63
6 Jun 2013	42.73	43.89	42.09	43.51	1,928,400	43.51
5 Jun 2013	44.36	44.62	42.60	42.80	1,724,200	42.80
4 Jun 2013	45.81	46.23	43.34	44.59	2,645,800	44.59
3 Jun 2013	46.76	47.07	45.57	45.99	1,373,500	45.99
31 May 2013	46.63	47.59	46.33	46.67	1,748,200	46.67
30 May 2013	46.51	47.25	46.03	46.46	1,291,200	46.46
29 May 2013	47.06	47.57	46.31	46.59	1,566,800	46.59
28 May 2013	48.25	48.57	47.36	47.61	2,410,800	47.61
24 May 2013	48.25	48.64	47.27	47.65	1,582,900	47.65
23 May 2013	46.05	48.96	45.81	48.25	3,088,700	48.25
22 May 2013	50.50	50.85	46.93	47.05	4,912,400	47.05
21 May 2013	50.67	52.84	49.25	50.54	10,453,300	50.54
20 May 2013	44.45	49.67	44.41	49.21	5,473,500	49.21
17 May 2013	44.07	44.74	44.07	44.44	1,471,600	44.44
16 May 2013	44.40	44.73	43.84	44.14	1,082,300	44.14
15 May 2013	44.79	45.50	44.60	44.78	1,645,300	44.78
14 May 2013	43.15	44.93	43.08	44.86	2,177,200	44.86
13 May 2013	43.00	44.17	42.75	43.23	1,722,300	43.23
10 May 2013	44.24	44.85	43.05	43.22	3,186,800	43.22
May 10, 2013	0.30 Dividend
9 May 2013	43.69	45.48	43.22	44.55	3,112,200	44.25
8 May 2013	43.52	43.94	42.65	43.66	1,419,000	43.37
7 May 2013	43.21	44.60	42.92	43.01	2,529,000	42.72
6 May 2013	41.36	43.64	41.34	42.64	3,455,800	42.35
3 May 2013	40.05	41.13	39.86	41.00	2,209,600	40.72
2 May 2013	39.50	40.09	39.37	39.75	1,225,000	39.48
1 May 2013	39.55	40.65	39.20	39.38	1,959,900	39.11
30 Apr 2013	39.24	40.58	38.75	39.71	4,916,200	39.44
29 Apr 2013	38.75	39.14	38.24	38.75	3,286,100	38.49
26 Apr 2013	38.29	38.63	37.76	38.27	1,592,900	38.01
25 Apr 2013	37.50	38.30	37.15	37.95	2,080,200	37.69
24 Apr 2013	36.77	37.48	36.61	37.27	1,367,000	37.02
23 Apr 2013	36.33	36.84	36.09	36.60	1,153,300	36.35
22 Apr 2013	35.96	36.20	35.20	36.03	1,072,400	35.79
19 Apr 2013	35.17	35.82	34.87	35.78	901,000	35.54
18 Apr 2013	35.49	35.49	34.77	35.14	928,900	34.90
17 Apr 2013	35.95	35.95	34.72	35.28	1,618,400	35.04
16 Apr 2013	35.88	36.22	35.60	35.97	1,351,200	35.73
15 Apr 2013	37.01	37.09	35.16	35.73	3,472,500	35.49
12 Apr 2013	38.48	38.68	37.20	37.38	3,225,800	37.13
11 Apr 2013	37.25	40.06	36.31	38.28	10,628,900	38.02
10 Apr 2013	37.29	37.48	36.02	37.20	3,370,700	36.95
9 Apr 2013	38.00	38.95	36.21	36.95	5,877,800	36.70
8 Apr 2013	38.67	38.82	38.00	38.39	859,400	38.13
5 Apr 2013	38.57	39.24	38.20	38.79	1,124,300	38.53
4 Apr 2013	39.00	39.80	38.82	39.00	1,818,300	38.74
3 Apr 2013	37.84	39.10	37.76	39.01	2,671,000	38.75
2 Apr 2013	37.35	38.31	37.22	38.02	2,014,400	37.76
1 Apr 2013	37.50	37.67	36.82	37.11	1,116,200	36.86
28 Mar 2013	37.95	38.18	37.24	37.45	2,286,100	37.20
27 Mar 2013	37.22	37.89	36.84	37.78	951,400	37.53
26 Mar 2013	37.75	37.89	37.05	37.28	1,388,500	37.03
25 Mar 2013	38.24	38.83	37.36	37.55	2,203,500	37.30
22 Mar 2013	37.60	38.50	37.47	38.16	2,047,400	37.90
21 Mar 2013	37.10	37.95	37.10	37.46	1,457,000	37.21
20 Mar 2013	37.41	38.00	37.03	37.08	1,777,600	36.83
19 Mar 2013	37.91	38.24	36.16	37.31	2,843,900	37.06
18 Mar 2013	38.02	38.27	37.53	37.91	1,813,900	37.65
15 Mar 2013	38.75	39.35	38.22	38.49	2,872,800	38.23
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On HLF

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Herbalife Ltd. (HLF)