Yahoo

Correo

U.S. markets closed

F S&P 500
4,572.25
-4.50(-0.10%)
F Dow Jones
36,014.00
+4.00(+0.01%)
F Nasdaq
15,955.50
-30.00(-0.19%)
E-mini Russell 2000 Index Futur
1,811.70
-0.50(-0.03%)
Petróleo
75.83
-0.13(-0.17%)
Oro
2,061.40
+4.20(+0.20%)

Herbalife Ltd. (HLF)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

12.88

-0.21

(-1.60%)

Al cierre: 04:00PM EST

12.88

0.00

(0.00%)

Fuera de horario:

06:00PM EST

Periodo de tiempo:

30 nov 2022 - 30 nov 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
30 nov 2023	13.14	13.21	12.61	12.88	12.88	2,047,200
29 nov 2023	12.57	13.22	12.51	13.09	13.09	1,428,200
28 nov 2023	12.98	12.98	12.61	12.72	12.72	1,334,500
27 nov 2023	12.80	13.02	12.64	12.94	12.94	1,137,500
24 nov 2023	12.81	13.00	12.75	12.83	12.83	399,700
22 nov 2023	12.45	12.87	12.45	12.86	12.86	1,146,400
21 nov 2023	12.53	12.75	12.47	12.47	12.47	932,300
20 nov 2023	12.63	12.81	12.59	12.66	12.66	1,217,800
17 nov 2023	12.83	13.00	12.63	12.79	12.79	1,263,400
16 nov 2023	13.06	13.10	12.50	12.70	12.70	2,685,800
15 nov 2023	13.16	13.57	13.07	13.13	13.13	2,016,100
14 nov 2023	12.97	13.66	12.69	13.07	13.07	3,309,500
13 nov 2023	12.86	12.86	12.32	12.36	12.36	1,099,800
10 nov 2023	12.95	12.99	12.31	12.92	12.92	1,622,800
09 nov 2023	13.33	13.36	12.86	12.95	12.95	1,303,600
08 nov 2023	13.16	13.42	12.94	13.33	13.33	1,080,400
07 nov 2023	13.60	13.89	13.20	13.21	13.21	1,585,300
06 nov 2023	13.29	14.26	13.23	13.78	13.78	2,179,100
03 nov 2023	14.25	14.44	12.64	13.26	13.26	3,620,600
02 nov 2023	14.10	15.20	13.73	13.89	13.89	3,671,800
01 nov 2023	14.05	14.29	13.60	13.91	13.91	2,973,700
31 oct 2023	14.27	14.37	13.96	14.25	14.25	949,800
30 oct 2023	14.09	14.47	14.01	14.33	14.33	1,143,900
27 oct 2023	14.82	14.84	13.49	13.95	13.95	1,868,800
26 oct 2023	14.32	14.96	14.13	14.76	14.76	1,583,700
25 oct 2023	14.03	14.36	14.02	14.27	14.27	3,808,300
24 oct 2023	13.72	14.22	13.56	13.96	13.96	2,234,200
23 oct 2023	13.98	14.36	13.41	13.60	13.60	1,203,700
20 oct 2023	14.31	14.53	14.11	14.20	14.20	1,021,700
19 oct 2023	15.29	15.37	14.11	14.31	14.31	2,174,000
18 oct 2023	15.27	15.71	15.11	15.37	15.37	1,517,300
17 oct 2023	14.45	15.35	14.45	15.30	15.30	2,355,800
16 oct 2023	13.83	14.92	13.83	14.53	14.53	3,809,800
13 oct 2023	13.55	13.86	13.50	13.67	13.67	1,200,500
12 oct 2023	14.07	14.16	13.59	13.59	13.59	858,700
11 oct 2023	14.00	14.20	13.79	14.03	14.03	942,700
10 oct 2023	13.87	14.21	13.87	13.94	13.94	2,660,200
09 oct 2023	13.23	13.79	13.12	13.74	13.74	2,330,200
06 oct 2023	12.48	13.49	12.23	13.31	13.31	1,737,900
05 oct 2023	12.81	13.00	12.40	12.57	12.57	2,288,800
04 oct 2023	13.15	13.23	12.85	12.95	12.95	1,953,900
03 oct 2023	13.61	13.61	13.16	13.16	13.16	956,500
02 oct 2023	13.86	13.88	13.43	13.67	13.67	1,826,700
29 sept 2023	14.09	14.21	13.92	13.99	13.99	1,944,200
28 sept 2023	13.77	14.02	13.71	13.95	13.95	926,700
27 sept 2023	13.72	14.02	13.66	13.70	13.70	1,881,000
26 sept 2023	14.23	14.30	13.31	13.70	13.70	3,182,400
25 sept 2023	14.31	14.49	14.23	14.36	14.36	965,400
22 sept 2023	15.02	15.13	14.31	14.49	14.49	2,128,400
21 sept 2023	14.35	14.73	14.23	14.71	14.71	1,506,500
20 sept 2023	14.65	14.80	14.48	14.49	14.49	1,114,100
19 sept 2023	14.50	14.96	14.46	14.54	14.54	2,812,900
18 sept 2023	14.50	14.55	14.31	14.47	14.47	1,375,700
15 sept 2023	14.97	15.04	14.55	14.59	14.59	5,939,200
14 sept 2023	14.55	15.12	14.42	15.01	15.01	2,724,400
13 sept 2023	14.58	14.82	14.48	14.59	14.59	881,000
12 sept 2023	14.40	14.57	14.22	14.55	14.55	1,113,500
11 sept 2023	14.87	14.94	14.36	14.37	14.37	1,620,300
08 sept 2023	14.27	14.61	14.15	14.58	14.58	842,300
07 sept 2023	14.82	14.90	14.15	14.20	14.20	1,732,300
06 sept 2023	14.57	14.77	14.43	14.73	14.73	1,066,100
05 sept 2023	15.30	15.39	14.65	14.67	14.67	1,494,700
01 sept 2023	15.32	15.75	15.24	15.40	15.40	1,287,700
31 ago 2023	15.19	15.30	14.94	15.02	15.02	1,172,000
30 ago 2023	14.99	15.50	14.93	15.19	15.19	765,600
29 ago 2023	15.40	15.50	15.10	15.14	15.14	1,291,700
28 ago 2023	15.57	15.72	15.42	15.47	15.47	1,607,400
25 ago 2023	15.46	15.62	15.08	15.47	15.47	1,335,700
24 ago 2023	15.72	15.89	15.35	15.38	15.38	1,155,600
23 ago 2023	15.64	15.84	15.50	15.82	15.82	1,632,700
22 ago 2023	15.92	15.93	15.45	15.56	15.56	1,662,800
21 ago 2023	15.35	15.96	15.35	15.81	15.81	1,584,900
18 ago 2023	15.23	15.62	14.90	15.43	15.43	1,649,800
17 ago 2023	15.70	15.89	15.41	15.41	15.41	992,600
16 ago 2023	16.02	16.04	15.72	15.73	15.73	1,301,500
15 ago 2023	16.86	16.88	16.03	16.05	16.05	1,594,300
14 ago 2023	17.07	17.22	16.82	17.02	17.02	872,100
11 ago 2023	17.49	17.72	17.20	17.27	17.27	844,700
10 ago 2023	17.75	18.18	17.31	17.46	17.46	1,801,900
09 ago 2023	18.47	18.47	17.86	17.88	17.88	1,333,600
08 ago 2023	18.30	18.50	18.11	18.27	18.27	878,200
07 ago 2023	18.52	18.66	17.90	18.50	18.50	1,075,700
04 ago 2023	18.77	19.09	18.47	18.61	18.61	1,952,700
03 ago 2023	16.75	19.48	16.75	18.74	18.74	6,418,600
02 ago 2023	16.13	16.27	15.73	16.04	16.04	1,861,900
01 ago 2023	16.15	16.63	16.15	16.33	16.33	1,481,600
31 jul 2023	16.60	16.94	16.21	16.24	16.24	1,552,200
28 jul 2023	16.61	16.85	16.41	16.76	16.76	938,000
27 jul 2023	16.70	16.79	16.14	16.34	16.34	1,825,300
26 jul 2023	16.01	16.88	16.01	16.70	16.70	1,913,300
25 jul 2023	15.71	16.14	15.48	15.99	15.99	1,199,500
24 jul 2023	14.80	15.83	14.78	15.64	15.64	2,489,600
21 jul 2023	14.46	14.90	14.31	14.81	14.81	1,384,600
20 jul 2023	13.90	14.46	13.46	14.37	14.37	1,404,700
19 jul 2023	13.70	14.10	13.61	13.99	13.99	1,348,000
18 jul 2023	13.06	13.54	13.06	13.49	13.49	958,500
17 jul 2023	13.24	13.46	13.02	13.07	13.07	836,000
14 jul 2023	13.53	13.56	13.05	13.25	13.25	1,087,100
13 jul 2023	13.25	13.61	12.91	13.59	13.59	1,202,300
12 jul 2023	12.61	13.30	12.36	13.14	13.14	1,645,600
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...

F S&P 5004,572.25-4.50(-0.10%)

F Dow Jones36,014.00+4.00(+0.01%)

F Nasdaq15,955.50-30.00(-0.19%)

E-mini Russell 2000 Index Futur1,811.70-0.50(-0.03%)

Petróleo75.83-0.13(-0.17%)

Oro2,061.40+4.20(+0.20%)

Herbalife Ltd. (HLF)

F S&P 500
4,572.25
-4.50(-0.10%)

F Dow Jones
36,014.00
+4.00(+0.01%)

F Nasdaq
15,955.50
-30.00(-0.19%)

E-mini Russell 2000 Index Futur
1,811.70
-0.50(-0.03%)

Petróleo
75.83
-0.13(-0.17%)

Oro
2,061.40
+4.20(+0.20%)