U.S. markets closed

Herbalife Ltd. (HLF)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
8.10-0.20 (-2.41%)
Al cierre: 04:00PM EDT
8.10 0.00 (0.00%)
Fuera de horario: 06:00PM EDT
Periodo de tiempo:
13 abr 2023 - 13 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 20248.218.318.038.108.101,704,800
11 abr 20248.708.838.298.308.302,375,600
10 abr 20248.558.628.168.608.603,224,700
09 abr 20248.078.857.958.858.852,938,700
08 abr 20247.908.277.878.098.092,559,100
05 abr 20247.617.947.137.867.865,710,200
04 abr 20248.198.527.477.657.656,734,400
03 abr 20248.228.588.018.148.144,947,000
02 abr 20249.059.108.188.358.353,736,500
01 abr 202410.1810.349.109.119.114,262,700
28 mar 20249.7610.259.7210.0510.051,982,200
27 mar 20249.409.549.329.479.471,366,000
26 mar 20249.409.549.269.299.29862,000
25 mar 20249.219.689.189.339.331,941,600
22 mar 20249.109.539.009.069.061,629,700
21 mar 20248.709.238.709.119.111,858,900
20 mar 20248.949.288.648.908.902,703,300
19 mar 20248.919.198.698.708.702,427,500
18 mar 20248.969.398.778.988.982,559,000
15 mar 20248.909.258.808.968.963,050,300
14 mar 20249.369.418.849.029.022,526,300
13 mar 20249.079.639.079.359.351,190,200
12 mar 20249.579.658.828.908.901,542,800
11 mar 20249.099.819.099.619.611,763,100
08 mar 20248.729.238.699.209.201,468,800
07 mar 20248.318.698.318.628.621,008,800
06 mar 20248.498.538.218.318.311,380,900
05 mar 20248.358.578.288.448.441,525,800
04 mar 20248.718.788.388.418.411,266,700
01 mar 20248.848.848.598.758.751,726,400
29 feb 20248.759.038.758.838.831,692,300
28 feb 20248.608.808.608.698.691,131,000
27 feb 20248.808.938.618.768.761,149,600
26 feb 20248.738.958.498.698.691,466,100
23 feb 20248.498.808.498.678.671,895,200
22 feb 20248.538.748.358.508.502,319,800
21 feb 20248.218.398.108.388.382,986,100
20 feb 20248.138.657.998.268.266,009,500
16 feb 20248.078.327.828.078.077,180,300
15 feb 20249.059.156.688.038.0321,484,000
14 feb 202411.9412.0911.5711.7511.751,823,200
13 feb 202412.2012.4111.6711.8011.801,978,800
12 feb 202412.1812.6912.1812.5912.591,598,100
09 feb 202412.4012.6211.9512.0712.071,361,300
08 feb 202412.1112.8111.9012.3612.363,639,500
07 feb 202411.6311.7411.3911.6311.63884,600
06 feb 202411.2311.5810.9411.5411.541,039,400
05 feb 202411.8912.0311.2811.2911.291,413,800
02 feb 202412.1512.1711.5511.7811.781,669,000
01 feb 202412.2312.5212.0712.4512.45957,800
31 ene 202412.2412.5212.0512.0512.051,412,400
30 ene 202412.3412.3612.1612.1612.16600,900
29 ene 202412.3612.5012.2212.4812.48635,300
26 ene 202412.7012.9012.4312.4312.43603,800
25 ene 202412.3312.5812.1712.5712.57803,700
24 ene 202412.5012.5312.0912.1012.10654,600
23 ene 202412.5012.7912.1612.3312.33709,200
22 ene 202412.5412.9512.2012.2812.28963,500
19 ene 202412.4612.6911.8912.4112.411,211,700
18 ene 202412.3512.5011.9812.4512.451,324,100
17 ene 202412.3612.5912.0612.3312.331,393,800
16 ene 202413.2113.3012.4912.5212.521,597,200
12 ene 202413.5113.6213.2713.3913.39839,300
11 ene 202413.6013.6313.1713.3513.35743,100
10 ene 202413.1713.7113.0613.6413.641,037,300
09 ene 202413.4313.5213.0813.1713.171,160,300
08 ene 202412.8113.7012.7913.6913.691,265,300
05 ene 202413.1813.5012.7412.7812.781,739,200
04 ene 202414.3914.3913.2613.3113.312,422,500
03 ene 202415.0515.0514.2614.3814.381,738,400
02 ene 202415.1315.4315.0415.3615.36735,900
29 dic 202315.3215.4315.1915.2615.26702,900
28 dic 202315.3415.5015.1915.4015.40664,400
27 dic 202315.3215.4715.2015.4015.40671,700
26 dic 202315.0215.4315.0215.2515.25718,400
22 dic 202315.0115.4014.9315.0715.07678,900
21 dic 202315.1515.2614.6715.0815.081,293,100
20 dic 202315.0915.6614.9414.9714.972,649,300
19 dic 202314.8515.3514.8515.2215.221,210,800
18 dic 202314.8915.0014.4814.6814.681,093,400
15 dic 202315.2315.2314.6014.7814.781,745,700
14 dic 202314.6815.3014.6815.0315.032,954,100
13 dic 202313.6914.3513.2214.3014.301,181,500
12 dic 202314.0614.0913.7013.7713.77836,100
11 dic 202314.0214.2413.8714.1214.12896,400
08 dic 202314.1714.4213.9214.0014.001,185,900
07 dic 202313.2914.3413.2914.1814.181,947,300
06 dic 202313.0713.8613.0213.2813.282,913,300
05 dic 202312.8713.0812.6613.0013.001,013,800
04 dic 202312.9913.3312.8612.9512.95976,800
01 dic 202312.8813.3012.7113.1513.151,316,900
30 nov 202313.1413.2112.6112.8812.882,047,200
29 nov 202312.5713.2212.5113.0913.091,428,200
28 nov 202312.9812.9812.6112.7212.721,334,500
27 nov 202312.8013.0212.6412.9412.941,137,500
24 nov 202312.8113.0012.7512.8312.83399,700
22 nov 202312.4512.8712.4512.8612.861,146,400
21 nov 202312.5312.7512.4712.4712.47932,300
20 nov 202312.6312.8112.5912.6612.661,217,800
17 nov 202312.8313.0012.6312.7912.791,263,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...