U.S. markets open in 5 hours 55 minutes

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
46.02+0.53 (+1.17%)
Al cierre: 4:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 de oct. de 202145.5746.6345.5446.0246.02931,100
20 de oct. de 202144.7945.9844.7745.4945.49821,900
19 de oct. de 202144.1944.6943.6344.6744.671,047,300
18 de oct. de 202143.4944.0843.1943.9743.97848,500
15 de oct. de 202143.6944.0843.4343.4943.49405,500
14 de oct. de 202143.7143.7643.3943.6543.65357,600
13 de oct. de 202143.1343.3942.8443.2943.29361,700
12 de oct. de 202143.4143.7842.7842.9942.99303,000
11 de oct. de 202143.1743.6742.6943.2243.22459,300
08 de oct. de 202143.3943.5542.9743.0343.03335,300
07 de oct. de 202142.7643.8142.7643.3343.33877,800
06 de oct. de 202142.9143.0142.0342.6242.62897,400
05 de oct. de 202142.6343.4842.4443.1043.101,112,900
04 de oct. de 202143.0043.4542.5742.6942.691,258,000
01 de oct. de 202142.5443.5142.4843.3043.30774,900
30 de sep. de 202143.9444.1042.3642.3842.381,334,700
29 de sep. de 202143.7644.8643.5643.9443.941,028,700
28 de sep. de 202143.9544.2243.4743.7743.771,020,800
27 de sep. de 202143.9045.2843.8344.0544.051,372,900
24 de sep. de 202143.6843.9543.2543.9243.921,699,800
23 de sep. de 202143.9444.8043.4243.5243.521,480,900
22 de sep. de 202144.0344.8043.5243.7843.781,582,200
21 de sep. de 202144.9145.2043.6644.1344.132,202,400
20 de sep. de 202143.4444.7443.1844.1444.142,028,100
17 de sep. de 202142.5144.9542.3344.3944.393,403,000
16 de sep. de 202142.1343.4441.9942.8042.802,046,200
15 de sep. de 202142.5744.1541.3142.3342.334,664,900
14 de sep. de 202148.1049.0942.5042.7842.7810,010,200
13 de sep. de 202154.0154.3853.7554.2454.241,045,700
10 de sep. de 202152.4654.1152.2553.4953.49688,800
09 de sep. de 202154.1354.4552.4252.5752.571,491,200
08 de sep. de 202153.3054.3953.1354.0154.011,394,300
07 de sep. de 202152.8353.8952.5853.5853.58807,600
03 de sep. de 202151.9252.8551.5852.8352.83417,500
02 de sep. de 202151.9152.1451.5951.9851.98500,400
01 de sep. de 202151.4251.7951.0051.7751.77526,900
31 de ago. de 202151.0451.4350.8951.3451.34692,600
30 de ago. de 202152.0052.0550.9951.1851.18743,400
27 de ago. de 202151.6052.2551.5752.0052.00820,400
26 de ago. de 202150.5851.9150.4051.5451.541,126,700
25 de ago. de 202149.6550.8049.6550.5750.571,133,400
24 de ago. de 202149.6549.9549.3949.7549.75766,000
23 de ago. de 202149.1649.8348.6549.6449.64973,300
20 de ago. de 202148.2549.2248.1748.9948.991,005,000
19 de ago. de 202147.5048.4247.1048.2848.28551,900
18 de ago. de 202149.0949.4647.7847.8147.81678,900
17 de ago. de 202148.1048.4148.0148.2948.29400,600
16 de ago. de 202149.2049.2048.4848.5048.50429,100
13 de ago. de 202148.8749.3748.5749.3349.33366,700
12 de ago. de 202148.6949.1548.3049.0149.01504,200
11 de ago. de 202148.1248.8247.7148.7048.70630,400
10 de ago. de 202148.9248.9747.8148.2248.22971,000
09 de ago. de 202148.2048.6647.5147.7047.70635,300
06 de ago. de 202147.7347.9547.1947.9147.91604,100
05 de ago. de 202148.0448.5247.3647.5847.58847,600
04 de ago. de 202149.8550.6547.5147.6647.661,396,900
03 de ago. de 202150.4750.9650.1050.7750.77671,800
02 de ago. de 202151.0051.7250.3550.5350.53605,300
30 de jul. de 202151.6352.0150.8150.9450.94497,500
29 de jul. de 202152.1052.5551.6251.6851.68350,300
28 de jul. de 202151.1452.2350.9351.8651.86396,700
27 de jul. de 202152.0352.0650.8751.0551.05887,500
26 de jul. de 202151.8352.4151.3852.3652.36314,300
23 de jul. de 202151.1251.9050.7551.8551.85352,500
22 de jul. de 202151.3851.4650.7250.8950.89410,900
21 de jul. de 202151.9552.4351.4451.4551.45290,400
20 de jul. de 202150.6552.1050.5651.8151.81688,600
19 de jul. de 202150.5751.7850.1550.6150.61674,300
16 de jul. de 202151.3351.7151.1651.2951.29532,300
15 de jul. de 202151.4451.4750.5250.9750.97707,100
14 de jul. de 202151.4851.9851.3551.4551.45446,800
13 de jul. de 202152.1252.1551.4351.5051.50664,100
12 de jul. de 202152.7952.9852.0752.2152.21646,000
09 de jul. de 202152.6653.1352.5152.9252.92563,100
08 de jul. de 202152.1652.7751.4952.4752.47805,200
07 de jul. de 202152.7153.3552.5152.9152.91506,000
06 de jul. de 202153.1853.5352.7052.9152.911,057,500
02 de jul. de 202152.8353.4652.4053.1753.17584,200
01 de jul. de 202152.8853.3552.4252.8752.87578,300
30 de jun. de 202152.8153.0952.2752.7352.73900,800
29 de jun. de 202154.8955.3853.0053.1553.151,124,800
28 de jun. de 202153.0154.2352.6853.5453.541,262,600
25 de jun. de 202151.7553.3451.7553.0353.031,864,500
24 de jun. de 202152.4052.4651.3151.6851.68657,000
23 de jun. de 202151.7952.8851.4652.4052.40844,700
22 de jun. de 202151.3351.8251.0151.7551.751,038,700
21 de jun. de 202150.9351.3350.6151.1851.18747,800
18 de jun. de 202151.1151.5550.4550.7950.791,121,900
17 de jun. de 202152.2952.3950.7951.3751.37898,000
16 de jun. de 202151.9352.4451.5952.2952.29909,200
15 de jun. de 202151.6652.1651.2951.9451.94866,500
14 de jun. de 202153.6953.7751.3351.5951.591,240,300
11 de jun. de 202154.7254.7253.7053.8053.80669,300
10 de jun. de 202155.1855.2054.5454.5654.56798,700
09 de jun. de 202155.0055.7054.7154.9954.991,070,000
08 de jun. de 202155.3055.6654.9855.2455.241,673,600
07 de jun. de 202155.3955.7854.4755.2955.291,354,900
04 de jun. de 202154.4455.7154.1655.4955.491,625,400
03 de jun. de 202153.6354.4553.5554.2954.29658,700
02 de jun. de 202153.5154.2453.4053.8553.85742,800
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...