Herbalife Ltd Historical Data - HOO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Herbalife Ltd (HOO)
Herbalife Ltd (HOO) Historical

Herbalife Ltd (HOO)

8.014

0.08

(1.01%)

Closed March 02 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2719999	3.51330276414	7.742	8.476	7.198	2071	8.08931878	DE
4	2.4499999	44.0330679367	5.564	8.476	4.899	2950	7.05416151	DE
12	0.4019999	5.28113373621	7.612	8.476	4.899	1592	6.82501736	DE
26	0.3239999	4.2132626788	7.69	8.476	4.899	1007	6.86789324	DE
52	-0.0810001	-1.00061890056	8.095	11.79	4.899	813	7.64321768	DE
156	-5.8360001	-42.1371848375	13.85	14.43	4.899	686	8.04194625	DE
260	-5.8360001	-42.1371848375	13.85	14.43	4.899	686	8.04194625	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	8.1839999	0	0.00	8.1839999	8.1839999	8.1839999	0
1740691620	8.1839999	0.11	1.34	8.196	8.196	8.1839999	390
1740605220	8.076	0.16	2.02	7.838	8.268	7.838	1301
1740518820	7.916	-0.45	-5.36	8.476	8.476	7.886	4497
1740432420	8.364	1.17	16.20	7.858	8.4659999	7.858	3837
1740173220	7.198	-0.63	-8.02	7.742	7.742	7.198	330
1740086820	7.826	2.07	36.01	6.388	7.974	6.3099999	26890
1740000420	5.7539999	-0.13	-2.21	5.598	5.7539999	5.598	1993
1739914020	5.884	0.4	7.22	5.462	5.98	5.462	2030
1739827620	5.488	-0.01	-0.25	5.376	5.488	5.376	962
1739568420	5.502	0.6	12.31	5.096	5.502	4.976	4732
1739482020	4.899	-0.05	-0.93	4.899	4.899	4.899	100
1739395620	4.945	-0.09	-1.69	4.915	4.945	4.915	620
1739309220	5.03	-0.05	-1.06	5.024	5.03	5.024	96
1739222820	5.0839999	-0.14	-2.64	5.16	5.16	5.0839999	363
1738963620	5.222	0	0.08	5.222	5.222	5.222	18
1738877220	5.218	0	0.00	5.218	5.218	5.218	0
1738790820	5.218	0.21	4.15	5.218	5.218	5.218	30
1738704420	5.01	-0.14	-2.72	5.01	5.01	5.01	2000
1738618020	5.15	-0.1	-1.98	5.3	5.3	5.15	4837
1738358820	5.2539999	-0.25	-4.47	5.564	5.564	5.2539999	1020
1738272420	5.5	-0.14	-2.41	5.51	5.51	5.5	2000
1738186020	5.636	-0.23	-3.95	5.636	5.636	5.636	199
1738099620	5.868	-0.36	-5.72	6.306	6.306	5.868	3421
1738013220	6.224	0.07	1.20	6.15	6.224	6.15	1064
1737754020	6.15	0.01	0.16	6.2	6.2	6.15	2656
1737667620	6.14	-0.23	-3.67	6.14	6.14	6.14	15
1737581220	6.374	0	0.00	6.374	6.374	6.374	0
1737494820	6.374	0.02	0.38	6.39	6.416	6.35	1591
1737408420	6.35	0	0.00	6.35	6.35	6.35	0
1737149220	6.35	0	0.00	6.35	6.35	6.35	0
1737062820	6.35	0.23	3.83	6.35	6.35	6.35	15
1736976420	6.116	0.12	1.93	6.0679999	6.184	5.95	575
1736890020	6	-0.4	-6.28	6	6	6	2
1736803620	6.402	-0.02	-0.31	6.49	6.49	6.402	913
1736544420	6.422	0	0.00	6.422	6.422	6.422	0
1736458020	6.422	0	0.00	6.422	6.422	6.422	0
1736371620	6.422	-0.17	-2.61	6.422	6.422	6.422	1
1736285220	6.594	-0.1	-1.43	6.466	6.594	6.466	207
1736198820	6.69	0.1	1.58	6.69	6.69	6.69	12
1735939620	6.586	-0.02	-0.24	6.5679999	6.586	6.5679999	105
1735853220	6.602	0.14	2.10	6.602	6.602	6.602	220
1735594020	6.466	0.09	1.35	6.48	6.48	6.466	154
1735334820	6.38	0.27	4.42	6.39	6.39	6.38	143
1734989220	6.11	-0.1	-1.55	6.22	6.22	6	2643
1734730020	6.206	-0.65	-9.51	6.23	6.23	6.206	1728
1734643620	6.858	0	0.00	6.858	6.858	6.858	0
1734557220	6.858	-0.33	-4.64	6.858	6.858	6.858	1
1734470820	7.192	0	0.00	7.192	7.192	7.192	0
1734384420	7.192	0.3	4.32	7.122	7.192	7.122	407
1734125220	6.894	-0.39	-5.33	6.894	6.894	6.894	142
1734038820	7.282	-0.22	-2.91	7.448	7.448	7.282	284
1733952420	7.5	0.05	0.67	7.5	7.5	7.5	62
1733866020	7.45	-0.16	-2.05	7.45	7.45	7.45	100
1733779620	7.606	-0.01	-0.08	7.606	7.606	7.606	100
1733520420	7.612	-0.19	-2.41	7.612	7.612	7.612	15
1733434020	7.8	0.24	3.17	7.716	7.8	7.716	8
1733347620	7.56	0	0.00	7.56	7.56	7.56	0
1733261220	7.56	0	0.00	7.56	7.56	7.56	0
1733174820	7.56	0.22	3.00	7.412	7.56	7.412	228

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions