Mercado fechado

Herbalife Ltd. (HLF)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
8,81-0,07 (-0,79%)
No fechamento: 04:00PM EDT
8,81 0,00 (0,00%)
Pós-fechamento: 06:00PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 20248,809,108,688,818,81914.400
25 de abr. de 20249,129,168,768,888,881.150.400
24 de abr. de 20249,179,279,009,209,201.084.300
23 de abr. de 20249,089,409,069,249,241.245.400
22 de abr. de 20248,899,228,879,099,092.794.000
19 de abr. de 20248,558,938,558,848,841.494.900
18 de abr. de 20248,248,708,248,598,592.836.800
17 de abr. de 20248,328,408,208,238,233.378.700
16 de abr. de 20248,258,278,018,218,211.487.300
15 de abr. de 20248,098,438,098,308,301.547.800
12 de abr. de 20248,218,318,038,108,101.704.800
11 de abr. de 20248,708,838,298,308,302.375.600
10 de abr. de 20248,558,628,168,608,603.224.700
09 de abr. de 20248,078,857,958,858,852.938.700
08 de abr. de 20247,908,277,878,098,092.559.100
05 de abr. de 20247,617,947,137,867,865.710.200
04 de abr. de 20248,198,527,477,657,656.734.400
03 de abr. de 20248,228,588,018,148,144.947.000
02 de abr. de 20249,059,108,188,358,353.736.500
01 de abr. de 202410,1810,349,109,119,114.262.700
28 de mar. de 20249,7610,259,7210,0510,051.982.200
27 de mar. de 20249,409,549,329,479,471.366.000
26 de mar. de 20249,409,549,269,299,29862.000
25 de mar. de 20249,219,689,189,339,331.941.600
22 de mar. de 20249,109,539,009,069,061.629.700
21 de mar. de 20248,709,238,709,119,111.858.900
20 de mar. de 20248,949,288,648,908,902.703.300
19 de mar. de 20248,919,198,698,708,702.427.500
18 de mar. de 20248,969,398,778,988,982.559.000
15 de mar. de 20248,909,258,808,968,963.050.300
14 de mar. de 20249,369,418,849,029,022.526.300
13 de mar. de 20249,079,639,079,359,351.190.200
12 de mar. de 20249,579,658,828,908,901.542.800
11 de mar. de 20249,099,819,099,619,611.763.100
08 de mar. de 20248,729,238,699,209,201.468.800
07 de mar. de 20248,318,698,318,628,621.008.800
06 de mar. de 20248,498,538,218,318,311.380.900
05 de mar. de 20248,358,578,288,448,441.525.800
04 de mar. de 20248,718,788,388,418,411.266.700
01 de mar. de 20248,848,848,598,758,751.726.400
29 de fev. de 20248,759,038,758,838,831.692.300
28 de fev. de 20248,608,808,608,698,691.131.000
27 de fev. de 20248,808,938,618,768,761.149.600
26 de fev. de 20248,738,958,498,698,691.466.100
23 de fev. de 20248,498,808,498,678,671.895.200
22 de fev. de 20248,538,748,358,508,502.319.800
21 de fev. de 20248,218,398,108,388,382.986.100
20 de fev. de 20248,138,657,998,268,266.009.500
16 de fev. de 20248,078,327,828,078,077.180.300
15 de fev. de 20249,059,156,688,038,0321.484.000
14 de fev. de 202411,9412,0911,5711,7511,751.823.200
13 de fev. de 202412,2012,4111,6711,8011,801.978.800
12 de fev. de 202412,1812,6912,1812,5912,591.598.100
09 de fev. de 202412,4012,6211,9512,0712,071.361.300
08 de fev. de 202412,1112,8111,9012,3612,363.639.500
07 de fev. de 202411,6311,7411,3911,6311,63884.600
06 de fev. de 202411,2311,5810,9411,5411,541.039.400
05 de fev. de 202411,8912,0311,2811,2911,291.413.800
02 de fev. de 202412,1512,1711,5511,7811,781.669.000
01 de fev. de 202412,2312,5212,0712,4512,45957.800
31 de jan. de 202412,2412,5212,0512,0512,051.412.400
30 de jan. de 202412,3412,3612,1612,1612,16600.900
29 de jan. de 202412,3612,5012,2212,4812,48635.300
26 de jan. de 202412,7012,9012,4312,4312,43603.800
25 de jan. de 202412,3312,5812,1712,5712,57803.700
24 de jan. de 202412,5012,5312,0912,1012,10654.600
23 de jan. de 202412,5012,7912,1612,3312,33709.200
22 de jan. de 202412,5412,9512,2012,2812,28963.500
19 de jan. de 202412,4612,6911,8912,4112,411.211.700
18 de jan. de 202412,3512,5011,9812,4512,451.324.100
17 de jan. de 202412,3612,5912,0612,3312,331.393.800
16 de jan. de 202413,2113,3012,4912,5212,521.597.200
12 de jan. de 202413,5113,6213,2713,3913,39839.300
11 de jan. de 202413,6013,6313,1713,3513,35743.100
10 de jan. de 202413,1713,7113,0613,6413,641.037.300
09 de jan. de 202413,4313,5213,0813,1713,171.160.300
08 de jan. de 202412,8113,7012,7913,6913,691.265.300
05 de jan. de 202413,1813,5012,7412,7812,781.739.200
04 de jan. de 202414,3914,3913,2613,3113,312.422.500
03 de jan. de 202415,0515,0514,2614,3814,381.738.400
02 de jan. de 202415,1315,4315,0415,3615,36735.900
29 de dez. de 202315,3215,4315,1915,2615,26702.900
28 de dez. de 202315,3415,5015,1915,4015,40664.400
27 de dez. de 202315,3215,4715,2015,4015,40671.700
26 de dez. de 202315,0215,4315,0215,2515,25718.400
22 de dez. de 202315,0115,4014,9315,0715,07678.900
21 de dez. de 202315,1515,2614,6715,0815,081.293.100
20 de dez. de 202315,0915,6614,9414,9714,972.649.300
19 de dez. de 202314,8515,3514,8515,2215,221.210.800
18 de dez. de 202314,8915,0014,4814,6814,681.093.400
15 de dez. de 202315,2315,2314,6014,7814,781.745.700
14 de dez. de 202314,6815,3014,6815,0315,032.954.100
13 de dez. de 202313,6914,3513,2214,3014,301.181.500
12 de dez. de 202314,0614,0913,7013,7713,77836.100
11 de dez. de 202314,0214,2413,8714,1214,12896.400
08 de dez. de 202314,1714,4213,9214,0014,001.185.900
07 de dez. de 202313,2914,3413,2914,1814,181.947.300
06 de dez. de 202313,0713,8613,0213,2813,282.913.300
05 de dez. de 202312,8713,0812,6613,0013,001.013.800
04 de dez. de 202312,9913,3312,8612,9512,95976.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...