U.S. markets closed

Herbalife Ltd. (HLF)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
10.75-0.11 (-1.01%)
Al cierre: 04:00PM EDT
10.76 +0.01 (+0.09%)
Fuera de horario: 06:18PM EDT
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
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
*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...