U.S. markets open in 9 hours 28 minutes

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
17.16-0.06 (-0.35%)
Al cierre: 04:00PM EST
17.39 +0.23 (+1.34%)
Fuera de horario: 05:41PM EST
Periodo de tiempo:
31 ene 2022 - 31 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 ene 202316.9917.4516.7917.1617.16798,900
27 ene 202316.8417.3916.5717.2217.221,020,400
26 ene 202317.4217.6716.7816.9416.941,365,100
25 ene 202316.8017.3116.6317.3017.304,070,700
24 ene 202317.3917.6216.9517.0717.071,001,900
23 ene 202317.5717.6517.1717.3217.32877,400
20 ene 202317.0417.4716.7517.3717.371,420,500
19 ene 202316.2316.9716.2016.8616.861,180,900
18 ene 202317.0017.3016.3816.4016.401,067,500
17 ene 202316.6017.0116.3516.9616.961,678,900
13 ene 202316.8016.9216.4416.4616.46912,800
12 ene 202316.6317.0016.3516.9616.961,126,200
11 ene 202316.9016.9316.4616.5016.50821,300
10 ene 202316.5016.8216.4116.7916.79704,600
09 ene 202316.5016.8316.3616.4816.481,462,400
06 ene 202316.3216.5715.8716.3616.362,403,900
05 ene 202315.5816.0815.2315.9615.961,011,800
04 ene 202315.1015.7715.0115.7115.711,488,700
03 ene 202315.0015.3714.9214.9214.921,234,300
30 dic 202214.5014.9014.2414.8814.88920,600
29 dic 202214.4114.8814.4114.6914.69825,600
28 dic 202214.8015.0014.1214.1914.19866,500
27 dic 202214.5015.0114.3514.8014.801,184,400
23 dic 202214.5514.7114.1914.4514.45965,300
22 dic 202214.0314.4513.7914.4514.451,122,100
21 dic 202213.7514.1713.7314.1314.131,306,500
20 dic 202213.2213.7613.1513.5913.591,971,500
19 dic 202213.9714.2913.1913.2213.222,651,900
16 dic 202213.2014.1413.1314.0414.045,156,300
15 dic 202213.3313.5313.2313.3713.371,902,400
14 dic 202213.2613.7513.1013.6013.605,098,000
13 dic 202213.5513.7012.7012.9012.903,088,900
12 dic 202212.7113.0212.4613.0013.003,216,600
09 dic 202212.6112.8512.4412.6812.682,219,700
08 dic 202212.6313.1412.5212.6812.683,562,400
07 dic 202212.8812.9712.0412.6212.628,603,900
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
*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...