U.S. markets open in 8 hours 56 minutes

Herbalife Nutrition Ltd. (HLF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.48-1.08 (-5.01%)
Al cierre: 04:00PM EDT
20.89 +0.41 (+2.00%)
Fuera de horario: 06:53PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202221.5021.5920.2920.4820.481,175,700
23 may 202222.0622.3921.2221.5621.56947,200
20 may 202221.5522.0021.3521.8921.891,412,000
19 may 202221.5021.8521.0621.5621.561,483,500
18 may 202222.3822.7921.6021.7821.781,256,900
17 may 202222.0022.3421.5022.2722.271,232,100
16 may 202223.5323.5522.0122.1522.151,340,000
13 may 202223.6524.2423.3023.7323.731,997,600
12 may 202222.2923.7522.2123.3023.303,754,000
11 may 202223.0023.0821.3621.4721.472,348,600
10 may 202223.7023.7722.5422.8622.862,150,400
09 may 202224.2124.3623.5123.5923.591,279,000
06 may 202225.0225.0724.1724.4124.412,169,200
05 may 202225.5325.7724.9125.0625.062,538,700
04 may 202224.0026.0923.7525.8525.854,225,300
03 may 202226.8427.8226.8427.5727.571,754,700
02 may 202226.5927.1326.2126.7526.751,176,000
29 abr 202226.2726.8626.0226.5826.581,234,300
28 abr 202226.1826.7025.6926.3826.38986,300
27 abr 202226.5227.1125.5726.0426.041,291,500
26 abr 202228.0928.2826.5326.6126.611,014,000
25 abr 202227.3628.1026.9328.1028.101,322,900
22 abr 202228.6028.6026.9227.3527.351,960,000
21 abr 202228.4828.8928.2228.4628.462,662,500
20 abr 202229.3129.3628.1628.2628.262,819,900
19 abr 202228.0029.2027.8229.0829.083,847,500
18 abr 202229.7029.8128.1228.1728.171,190,800
14 abr 202230.3530.5929.6629.7229.72913,700
13 abr 202230.1230.6230.0830.2730.27867,700
12 abr 202230.9831.3730.3530.5130.51992,500
11 abr 202230.0731.9030.0730.8630.862,353,300
08 abr 202229.8430.7529.4730.1030.101,362,500
07 abr 202229.7429.9528.7329.5729.571,760,100
06 abr 202230.5030.7329.5029.7429.741,392,900
05 abr 202230.9431.1230.5230.7530.751,359,900
04 abr 202231.0031.4330.8131.1331.131,043,000
01 abr 202230.7530.9029.3830.8930.891,954,400
31 mar 202230.4430.6730.0730.3630.361,341,300
30 mar 202231.4431.5830.0630.3530.35953,900
29 mar 202231.8432.6431.2631.5131.511,039,900
28 mar 202231.0031.5930.5531.4031.40986,700
25 mar 202230.8831.0130.2830.8830.88969,700
24 mar 202231.6832.0830.2230.8030.801,324,700
23 mar 202234.0434.2531.4631.7331.731,530,800
22 mar 202233.7234.5133.4033.9833.981,632,000
21 mar 202233.7534.4433.3733.4633.46953,100
18 mar 202233.7934.1233.3833.8033.801,178,100
17 mar 202233.6534.7833.5334.1034.10763,300
16 mar 202233.9934.4233.0933.7633.76871,000
15 mar 202233.2733.8132.6933.6633.66667,900
14 mar 202233.7833.8333.1033.3533.35636,400
11 mar 202234.0334.0833.4233.7333.73723,600
10 mar 202234.2534.5133.6333.8033.80748,900
09 mar 202236.0036.1334.6934.7534.751,052,400
08 mar 202235.2536.2734.4635.4535.45832,200
07 mar 202235.0235.4334.6935.3035.301,200,100
04 mar 202235.9536.0134.3035.3335.331,197,200
03 mar 202236.7337.1836.3436.5136.51897,900
02 mar 202235.8037.1435.3836.8436.841,039,200
01 mar 202235.2136.0334.7535.6635.661,596,900
28 feb 202235.3536.8235.2435.5835.581,762,700
25 feb 202234.5136.9834.3136.6336.632,969,400
24 feb 202235.3937.3932.6034.6434.645,324,500
23 feb 202241.5641.7840.4040.4940.49946,600
22 feb 202242.9542.9541.5041.5941.59941,600
18 feb 202243.8844.1843.1243.2643.26467,300
17 feb 202243.8744.1743.4243.8943.89517,800
16 feb 202242.8544.1642.8543.9643.96850,000
15 feb 202241.7342.7341.7342.6542.65632,500
14 feb 202243.1343.1941.6241.8741.871,819,200
11 feb 202241.8943.1841.8443.1543.151,285,400
10 feb 202241.4342.4641.0741.9441.941,409,800
09 feb 202242.0642.1540.9141.4441.441,643,800
08 feb 202242.2842.9441.8642.2142.21964,400
07 feb 202240.1242.4939.6542.2242.221,334,200
04 feb 202240.0040.1539.1639.8939.892,237,800
03 feb 202241.4241.4540.2040.2040.20926,500
02 feb 202242.0042.3941.2841.5841.58906,200
01 feb 202242.4743.0941.7941.9941.991,356,500
31 ene 202243.5343.8342.0042.5142.512,553,000
28 ene 202243.3344.1243.0143.6643.66996,300
27 ene 202243.7444.4243.2043.6243.621,423,400
26 ene 202243.6344.4543.1243.3843.38952,300
25 ene 202243.1143.9842.8843.6443.64977,900
24 ene 202244.0044.7942.7043.5443.541,170,100
21 ene 202245.0045.6244.1844.3644.362,098,600
20 ene 202245.3845.8045.0445.2645.262,418,100
19 ene 202245.2945.4844.5945.3845.381,433,000
18 ene 202244.7345.4344.3345.2245.221,131,300
14 ene 202244.5945.3244.2345.1445.141,027,300
13 ene 202244.4244.9644.0444.6744.671,048,400
12 ene 202244.2644.9443.8644.1144.11909,700
11 ene 202243.5444.2143.4944.1244.121,049,200
10 ene 202243.0743.3542.5143.3443.341,183,600
07 ene 202243.5444.5943.0743.2943.291,384,900
06 ene 202242.3043.8842.1543.6443.641,227,900
05 ene 202242.0042.5841.8542.0642.061,415,700
04 ene 202241.9842.4241.4941.8541.85836,600
03 ene 202240.8541.9840.8541.9841.98437,600
31 dic 202141.0541.5440.8040.9340.93941,000
*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...