U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 nov 202313.1413.2112.6112.8812.882,047,200
29 nov 202312.5713.2212.5113.0913.091,428,200
28 nov 202312.9812.9812.6112.7212.721,334,500
27 nov 202312.8013.0212.6412.9412.941,137,500
24 nov 202312.8113.0012.7512.8312.83399,700
22 nov 202312.4512.8712.4512.8612.861,146,400
21 nov 202312.5312.7512.4712.4712.47932,300
20 nov 202312.6312.8112.5912.6612.661,217,800
17 nov 202312.8313.0012.6312.7912.791,263,400
16 nov 202313.0613.1012.5012.7012.702,685,800
15 nov 202313.1613.5713.0713.1313.132,016,100
14 nov 202312.9713.6612.6913.0713.073,309,500
13 nov 202312.8612.8612.3212.3612.361,099,800
10 nov 202312.9512.9912.3112.9212.921,622,800
09 nov 202313.3313.3612.8612.9512.951,303,600
08 nov 202313.1613.4212.9413.3313.331,080,400
07 nov 202313.6013.8913.2013.2113.211,585,300
06 nov 202313.2914.2613.2313.7813.782,179,100
03 nov 202314.2514.4412.6413.2613.263,620,600
02 nov 202314.1015.2013.7313.8913.893,671,800
01 nov 202314.0514.2913.6013.9113.912,973,700
31 oct 202314.2714.3713.9614.2514.25949,800
30 oct 202314.0914.4714.0114.3314.331,143,900
27 oct 202314.8214.8413.4913.9513.951,868,800
26 oct 202314.3214.9614.1314.7614.761,583,700
25 oct 202314.0314.3614.0214.2714.273,808,300
24 oct 202313.7214.2213.5613.9613.962,234,200
23 oct 202313.9814.3613.4113.6013.601,203,700
20 oct 202314.3114.5314.1114.2014.201,021,700
19 oct 202315.2915.3714.1114.3114.312,174,000
18 oct 202315.2715.7115.1115.3715.371,517,300
17 oct 202314.4515.3514.4515.3015.302,355,800
16 oct 202313.8314.9213.8314.5314.533,809,800
13 oct 202313.5513.8613.5013.6713.671,200,500
12 oct 202314.0714.1613.5913.5913.59858,700
11 oct 202314.0014.2013.7914.0314.03942,700
10 oct 202313.8714.2113.8713.9413.942,660,200
09 oct 202313.2313.7913.1213.7413.742,330,200
06 oct 202312.4813.4912.2313.3113.311,737,900
05 oct 202312.8113.0012.4012.5712.572,288,800
04 oct 202313.1513.2312.8512.9512.951,953,900
03 oct 202313.6113.6113.1613.1613.16956,500
02 oct 202313.8613.8813.4313.6713.671,826,700
29 sept 202314.0914.2113.9213.9913.991,944,200
28 sept 202313.7714.0213.7113.9513.95926,700
27 sept 202313.7214.0213.6613.7013.701,881,000
26 sept 202314.2314.3013.3113.7013.703,182,400
25 sept 202314.3114.4914.2314.3614.36965,400
22 sept 202315.0215.1314.3114.4914.492,128,400
21 sept 202314.3514.7314.2314.7114.711,506,500
20 sept 202314.6514.8014.4814.4914.491,114,100
19 sept 202314.5014.9614.4614.5414.542,812,900
18 sept 202314.5014.5514.3114.4714.471,375,700
15 sept 202314.9715.0414.5514.5914.595,939,200
14 sept 202314.5515.1214.4215.0115.012,724,400
13 sept 202314.5814.8214.4814.5914.59881,000
12 sept 202314.4014.5714.2214.5514.551,113,500
11 sept 202314.8714.9414.3614.3714.371,620,300
08 sept 202314.2714.6114.1514.5814.58842,300
07 sept 202314.8214.9014.1514.2014.201,732,300
06 sept 202314.5714.7714.4314.7314.731,066,100
05 sept 202315.3015.3914.6514.6714.671,494,700
01 sept 202315.3215.7515.2415.4015.401,287,700
31 ago 202315.1915.3014.9415.0215.021,172,000
30 ago 202314.9915.5014.9315.1915.19765,600
29 ago 202315.4015.5015.1015.1415.141,291,700
28 ago 202315.5715.7215.4215.4715.471,607,400
25 ago 202315.4615.6215.0815.4715.471,335,700
24 ago 202315.7215.8915.3515.3815.381,155,600
23 ago 202315.6415.8415.5015.8215.821,632,700
22 ago 202315.9215.9315.4515.5615.561,662,800
21 ago 202315.3515.9615.3515.8115.811,584,900
18 ago 202315.2315.6214.9015.4315.431,649,800
17 ago 202315.7015.8915.4115.4115.41992,600
16 ago 202316.0216.0415.7215.7315.731,301,500
15 ago 202316.8616.8816.0316.0516.051,594,300
14 ago 202317.0717.2216.8217.0217.02872,100
11 ago 202317.4917.7217.2017.2717.27844,700
10 ago 202317.7518.1817.3117.4617.461,801,900
09 ago 202318.4718.4717.8617.8817.881,333,600
08 ago 202318.3018.5018.1118.2718.27878,200
07 ago 202318.5218.6617.9018.5018.501,075,700
04 ago 202318.7719.0918.4718.6118.611,952,700
03 ago 202316.7519.4816.7518.7418.746,418,600
02 ago 202316.1316.2715.7316.0416.041,861,900
01 ago 202316.1516.6316.1516.3316.331,481,600
31 jul 202316.6016.9416.2116.2416.241,552,200
28 jul 202316.6116.8516.4116.7616.76938,000
27 jul 202316.7016.7916.1416.3416.341,825,300
26 jul 202316.0116.8816.0116.7016.701,913,300
25 jul 202315.7116.1415.4815.9915.991,199,500
24 jul 202314.8015.8314.7815.6415.642,489,600
21 jul 202314.4614.9014.3114.8114.811,384,600
20 jul 202313.9014.4613.4614.3714.371,404,700
19 jul 202313.7014.1013.6113.9913.991,348,000
18 jul 202313.0613.5413.0613.4913.49958,500
17 jul 202313.2413.4613.0213.0713.07836,000
14 jul 202313.5313.5613.0513.2513.251,087,100
13 jul 202313.2513.6112.9113.5913.591,202,300
12 jul 202312.6113.3012.3613.1413.141,645,600
*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...