U.S. markets closed

Herbalife Nutrition Ltd. (HLF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
12.62-0.44 (-3.37%)
Al cierre: 04:00PM EST
12.62 0.00 (0.00%)
Fuera de horario: 07:14PM EST
Periodo de tiempo:
07 dic 2021 - 07 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 202212.8812.9312.0412.6212.628,584,177
06 dic 202215.3816.1812.8913.0613.0612,649,100
05 dic 202217.4417.5116.9617.5117.51626,800
02 dic 202217.1217.8917.0517.6917.69543,100
01 dic 202217.6918.1517.2917.3317.33879,400
30 nov 202217.5017.6616.6417.5217.521,058,800
29 nov 202217.2117.8617.0917.5017.50761,700
28 nov 202216.8717.2716.8317.1917.19782,500
25 nov 202216.8117.0516.5916.9816.98329,600
23 nov 202216.6916.9816.5816.8516.85538,700
22 nov 202216.4016.7716.3116.7216.72686,600
21 nov 202216.0516.8316.0116.4116.412,321,900
18 nov 202216.5216.5216.0816.2316.23541,600
17 nov 202215.8716.2615.6716.1316.13625,000
16 nov 202216.9116.9116.0116.1016.101,060,200
15 nov 202217.5017.7916.8016.9916.991,036,600
14 nov 202217.8118.0116.9216.9616.961,200,400
11 nov 202217.3118.1717.3117.9717.971,118,400
10 nov 202216.4817.3416.4817.1617.161,113,300
09 nov 202216.1916.4515.6715.7715.771,001,400
08 nov 202216.5216.8216.1816.3416.341,252,300
07 nov 202216.4716.8916.3016.3716.371,376,100
04 nov 202215.7016.3415.3316.2416.241,743,800
03 nov 202217.2117.5015.7915.8015.802,240,000
02 nov 202220.5020.7417.4117.5617.563,958,700
01 nov 202220.9121.4520.7420.9120.912,627,600
31 oct 202221.6621.6620.8221.2621.261,636,000
28 oct 202221.7521.8621.2121.5121.511,089,600
27 oct 202221.9222.1221.4721.7421.74823,000
26 oct 202221.9922.7321.6921.7221.721,113,900
25 oct 202220.8622.3020.8622.2022.20968,900
24 oct 202220.9521.0320.5220.8120.81778,000
21 oct 202220.6821.1220.4021.0121.01574,600
20 oct 202221.0721.5320.4920.5620.561,198,000
19 oct 202221.5421.9020.6820.9720.971,278,500
18 oct 202221.8422.3021.4621.7021.701,144,100
17 oct 202220.9221.9820.9221.2821.281,103,400
14 oct 202221.4621.4619.8920.5620.561,180,200
13 oct 202220.6121.5219.9921.4321.43865,900
12 oct 202220.8321.0820.4420.9620.96812,400
11 oct 202220.0020.7919.7120.6220.621,037,900
10 oct 202219.9020.0119.5819.9519.95710,600
07 oct 202220.5720.6819.6319.9319.93716,400
06 oct 202221.4321.4320.3920.5920.59686,900
05 oct 202221.5621.8320.7421.4321.431,045,100
04 oct 202220.6522.0120.5521.9821.981,137,400
03 oct 202220.0820.3319.7220.2720.27986,800
30 sept 202220.6920.7319.7219.8919.89999,400
29 sept 202221.4321.4520.5720.7320.73776,500
28 sept 202222.1922.3321.8021.8021.80864,200
27 sept 202222.3722.6121.8721.9221.921,050,800
26 sept 202221.7222.2521.7222.0022.00884,300
23 sept 202221.3521.6020.7821.5921.59905,800
22 sept 202222.1022.2721.5121.6021.60965,500
21 sept 202222.7323.1022.2622.2722.27696,300
20 sept 202222.3222.7822.1822.5922.591,182,800
19 sept 202222.4322.9022.2422.5722.571,036,000
16 sept 202223.2923.3422.3322.7522.751,521,200
15 sept 202223.9624.3523.4423.5023.501,001,200
14 sept 202224.1724.2822.8924.0324.031,622,300
13 sept 202225.0025.1324.0224.3124.311,072,300
12 sept 202225.0625.7325.0325.5625.56611,000
09 sept 202224.6525.1024.6524.9824.98631,500
08 sept 202224.6724.8123.9924.5224.52635,200
07 sept 202224.2825.0524.2824.9224.921,068,100
06 sept 202225.5225.9224.1524.2224.221,036,200
02 sept 202226.3626.7625.5325.6225.62482,300
01 sept 202225.5426.3425.3826.3226.32729,200
31 ago 202227.0227.2726.0526.0926.09800,000
30 ago 202227.0227.1326.3626.8326.83998,000
29 ago 202226.6427.0126.3126.9026.90594,000
26 ago 202227.8528.0426.5226.8226.82694,800
25 ago 202226.9327.9626.6627.8627.86769,600
24 ago 202228.4128.4126.8427.0127.01973,400
23 ago 202228.3728.6428.0528.3028.30586,100
22 ago 202229.3829.4828.1428.4028.40830,100
19 ago 202230.1830.4429.6129.9829.98951,100
18 ago 202230.2630.6529.8730.5230.521,064,600
17 ago 202229.7530.1429.3030.1130.11832,800
16 ago 202229.0830.0529.0030.0430.04786,100
15 ago 202229.1529.4028.4029.2929.29799,400
12 ago 202229.0029.1728.4129.1329.13728,300
11 ago 202228.8029.3528.0328.8528.85718,000
10 ago 202227.8728.6527.7528.4228.42558,400
09 ago 202228.5228.6227.0327.2727.271,168,400
08 ago 202227.8329.0227.8328.6628.66787,900
05 ago 202227.5128.1227.0527.7827.78791,400
04 ago 202227.5028.0327.2127.8327.831,233,700
03 ago 202225.1527.7624.6527.5027.501,892,000
02 ago 202224.3924.3923.8224.2124.21902,900
01 ago 202224.1824.9824.0224.5524.55965,100
29 jul 202224.6024.6023.6824.4124.41906,400
28 jul 202223.8824.8023.5124.7524.751,006,800
27 jul 202223.3524.0623.2123.9823.98975,400
26 jul 202223.1123.3922.9623.3223.32758,600
25 jul 202223.5523.8023.3623.3823.38705,700
22 jul 202223.9123.9123.2323.5123.51623,500
21 jul 202223.6023.8623.3523.7223.72573,200
20 jul 202223.8023.9423.2123.7223.72605,200
19 jul 202223.6224.1523.3723.7823.78937,000
*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...