Italia markets close in 5 hours 54 minutes

Herbalife Nutrition Ltd. (HLF)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
17,33-0,19 (-1,08%)
Alla chiusura: 04:00PM EST
17,91 +0,58 (+3,35%)
Dopo ore: 07:32PM EST
Periodo di tempo:
02 dic 2021 - 02 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 202217,6918,1517,2917,3317,33879.400
30 nov 202217,5017,6616,6417,5217,521.058.800
29 nov 202217,2117,8617,0917,5017,50761.700
28 nov 202216,8717,2716,8317,1917,19782.500
25 nov 202216,8117,0516,5916,9816,98329.600
23 nov 202216,6916,9816,5816,8516,85538.700
22 nov 202216,4016,7716,3116,7216,72686.600
21 nov 202216,0516,8316,0116,4116,412.321.900
18 nov 202216,5216,5216,0816,2316,23541.600
17 nov 202215,8716,2615,6716,1316,13625.000
16 nov 202216,9116,9116,0116,1016,101.060.200
15 nov 202217,5017,7916,8016,9916,991.036.600
14 nov 202217,8118,0116,9216,9616,961.200.400
11 nov 202217,3118,1717,3117,9717,971.118.400
10 nov 202216,4817,3416,4817,1617,161.113.300
09 nov 202216,1916,4515,6715,7715,771.001.400
08 nov 202216,5216,8216,1816,3416,341.252.300
07 nov 202216,4716,8916,3016,3716,371.376.100
04 nov 202215,7016,3415,3316,2416,241.743.800
03 nov 202217,2117,5015,7915,8015,802.240.000
02 nov 202220,5020,7417,4117,5617,563.958.700
01 nov 202220,9121,4520,7420,9120,912.627.600
31 ott 202221,6621,6620,8221,2621,261.636.000
28 ott 202221,7521,8621,2121,5121,511.089.600
27 ott 202221,9222,1221,4721,7421,74823.000
26 ott 202221,9922,7321,6921,7221,721.113.900
25 ott 202220,8622,3020,8622,2022,20968.900
24 ott 202220,9521,0320,5220,8120,81778.000
21 ott 202220,6821,1220,4021,0121,01574.600
20 ott 202221,0721,5320,4920,5620,561.198.000
19 ott 202221,5421,9020,6820,9720,971.278.500
18 ott 202221,8422,3021,4621,7021,701.144.100
17 ott 202220,9221,9820,9221,2821,281.103.400
14 ott 202221,4621,4619,8920,5620,561.180.200
13 ott 202220,6121,5219,9921,4321,43865.900
12 ott 202220,8321,0820,4420,9620,96812.400
11 ott 202220,0020,7919,7120,6220,621.037.900
10 ott 202219,9020,0119,5819,9519,95710.600
07 ott 202220,5720,6819,6319,9319,93716.400
06 ott 202221,4321,4320,3920,5920,59686.900
05 ott 202221,5621,8320,7421,4321,431.045.100
04 ott 202220,6522,0120,5521,9821,981.137.400
03 ott 202220,0820,3319,7220,2720,27986.800
30 set 202220,6920,7319,7219,8919,89999.400
29 set 202221,4321,4520,5720,7320,73776.500
28 set 202222,1922,3321,8021,8021,80864.200
27 set 202222,3722,6121,8721,9221,921.050.800
26 set 202221,7222,2521,7222,0022,00884.300
23 set 202221,3521,6020,7821,5921,59905.800
22 set 202222,1022,2721,5121,6021,60965.500
21 set 202222,7323,1022,2622,2722,27696.300
20 set 202222,3222,7822,1822,5922,591.182.800
19 set 202222,4322,9022,2422,5722,571.036.000
16 set 202223,2923,3422,3322,7522,751.521.200
15 set 202223,9624,3523,4423,5023,501.001.200
14 set 202224,1724,2822,8924,0324,031.622.300
13 set 202225,0025,1324,0224,3124,311.072.300
12 set 202225,0625,7325,0325,5625,56611.000
09 set 202224,6525,1024,6524,9824,98631.500
08 set 202224,6724,8123,9924,5224,52635.200
07 set 202224,2825,0524,2824,9224,921.068.100
06 set 202225,5225,9224,1524,2224,221.036.200
02 set 202226,3626,7625,5325,6225,62482.300
01 set 202225,5426,3425,3826,3226,32729.200
31 ago 202227,0227,2726,0526,0926,09800.000
30 ago 202227,0227,1326,3626,8326,83998.000
29 ago 202226,6427,0126,3126,9026,90594.000
26 ago 202227,8528,0426,5226,8226,82694.800
25 ago 202226,9327,9626,6627,8627,86769.600
24 ago 202228,4128,4126,8427,0127,01973.400
23 ago 202228,3728,6428,0528,3028,30586.100
22 ago 202229,3829,4828,1428,4028,40830.100
19 ago 202230,1830,4429,6129,9829,98951.100
18 ago 202230,2630,6529,8730,5230,521.064.600
17 ago 202229,7530,1429,3030,1130,11832.800
16 ago 202229,0830,0529,0030,0430,04786.100
15 ago 202229,1529,4028,4029,2929,29799.400
12 ago 202229,0029,1728,4129,1329,13728.300
11 ago 202228,8029,3528,0328,8528,85718.000
10 ago 202227,8728,6527,7528,4228,42558.400
09 ago 202228,5228,6227,0327,2727,271.168.400
08 ago 202227,8329,0227,8328,6628,66787.900
05 ago 202227,5128,1227,0527,7827,78791.400
04 ago 202227,5028,0327,2127,8327,831.233.700
03 ago 202225,1527,7624,6527,5027,501.892.000
02 ago 202224,3924,3923,8224,2124,21902.900
01 ago 202224,1824,9824,0224,5524,55965.100
29 lug 202224,6024,6023,6824,4124,41906.400
28 lug 202223,8824,8023,5124,7524,751.006.800
27 lug 202223,3524,0623,2123,9823,98975.400
26 lug 202223,1123,3922,9623,3223,32758.600
25 lug 202223,5523,8023,3623,3823,38705.700
22 lug 202223,9123,9123,2323,5123,51623.500
21 lug 202223,6023,8623,3523,7223,72573.200
20 lug 202223,8023,9423,2123,7223,72605.200
19 lug 202223,6224,1523,3723,7823,78937.000
18 lug 202222,9023,5922,8623,0923,091.027.300
15 lug 202221,9422,8521,6422,8422,841.040.200
14 lug 202223,0823,2721,6621,7421,741.098.700
13 lug 202222,2623,4522,2623,4023,401.471.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...