U.S. markets closed

Herbalife Ltd. (HLF)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
10.79+0.20 (+1.89%)
Al cierre: 04:00PM EDT
10.50 -0.29 (-2.69%)
Fuera de horario: 05:50PM EDT
Periodo de tiempo:
13 jul 2023 - 13 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 202410.7711.0610.5510.7910.791,725,700
11 jul 202410.1210.6110.1210.5910.591,776,500
10 jul 20249.769.999.599.919.911,491,100
09 jul 202410.6510.689.759.759.752,454,200
08 jul 202411.2811.3110.7010.7110.711,764,800
05 jul 202411.3211.3211.0211.2211.221,688,500
03 jul 202411.2211.6711.2011.3611.361,173,600
02 jul 202410.3611.2310.2411.1511.152,947,700
01 jul 202410.3610.4610.1010.3410.342,684,600
28 jun 202410.6510.7210.2610.3910.392,087,700
27 jun 202410.6210.6610.4610.5810.581,315,700
26 jun 202410.8010.9410.6210.6310.631,643,000
25 jun 202411.1811.1810.8410.8510.851,530,000
24 jun 202411.2011.3111.0311.1811.182,174,600
21 jun 202411.3011.5111.1411.1811.182,037,700
20 jun 202411.3511.9311.2911.3511.353,472,900
18 jun 202411.2211.6511.1611.4611.463,008,300
17 jun 202410.8911.2010.8211.1911.191,622,000
14 jun 202411.1111.2010.9010.9710.972,013,900
13 jun 202411.3711.5111.1411.2211.222,101,100
12 jun 202411.8111.9511.3311.3311.332,528,700
11 jun 202411.3611.7311.2711.7011.702,228,200
10 jun 202411.0411.5310.9511.4411.442,876,800
07 jun 202411.2911.5411.1211.2311.232,306,500
06 jun 202411.1911.4711.0511.4311.432,160,900
05 jun 202410.9111.2710.6611.2411.244,044,800
04 jun 202410.3110.8710.3110.8610.862,175,900
03 jun 202410.4410.4410.0610.3910.392,235,800
31 may 202410.2310.409.9810.3010.302,008,900
30 may 202410.2510.5910.1810.1910.192,687,100
29 may 202410.5810.6710.2210.2510.253,121,200
28 may 202410.8311.0210.7210.8210.821,464,100
24 may 202410.9311.1710.7510.7510.751,426,300
23 may 202411.2811.4010.7410.8610.862,341,600
22 may 202411.1411.5011.0111.2811.282,199,000
21 may 202410.8511.2810.8111.2311.231,723,800
20 may 202410.8511.0210.7210.9010.901,893,400
17 may 202411.0011.0710.7210.8910.891,309,200
16 may 202411.2211.4211.0111.0811.08926,000
15 may 202411.3711.4011.0111.2111.211,447,700
14 may 202411.0111.3710.8911.2711.273,028,700
13 may 202410.8411.6710.8010.8710.872,616,700
10 may 202410.6010.8610.5610.6310.631,422,200
09 may 202410.4810.7210.2410.5810.581,830,100
08 may 20249.9010.359.8210.3110.313,083,000
07 may 20249.7310.079.6210.0610.061,542,300
06 may 20249.6710.079.529.729.722,689,500
03 may 20249.659.849.169.589.583,175,100
02 may 20249.5610.179.159.389.384,363,400
01 may 20248.568.908.508.688.682,314,300
30 abr 20248.738.938.638.658.651,505,100
29 abr 20248.889.118.718.888.881,671,000
26 abr 20248.809.108.688.818.81914,400
25 abr 20249.129.168.768.888.881,150,400
24 abr 20249.179.279.009.209.201,084,300
23 abr 20249.089.409.069.249.241,245,400
22 abr 20248.899.228.879.099.092,794,000
19 abr 20248.558.938.558.848.841,494,900
18 abr 20248.248.708.248.598.592,836,800
17 abr 20248.328.408.208.238.233,378,700
16 abr 20248.258.278.018.218.211,487,300
15 abr 20248.098.438.098.308.301,547,800
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
*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...