Herbalife Nutrition Ltd. Common Stockのデータ

Herbalife Nutrition Ltd. Common Stockの基本情報

名前 Herbalife Nutrition Ltd. Common Stock
ティッカー HLF
国 Cayman Islands
上場年 2004.0
セクター Health Care

Herbalife Nutrition Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 56.44 55.12 55.61 55.64 668300.0 55.64
2021-02-12 56.53 55.06 56.44 55.61 427600.0 55.61
2021-02-11 58.31 56.1 58.05 56.66 1041800.0 56.66
2021-02-10 59.0 56.21 56.99 58.2 1831800.0 58.2
2021-02-09 56.66 54.54 55.0 56.64 1064200.0 56.64
2021-02-08 56.0 53.78 53.84 55.83 1860100.0 55.83
2021-02-05 55.1 53.71 54.77 53.85 1042000.0 53.85
2021-02-04 54.8 53.96 54.41 54.57 753600.0 54.57
2021-02-03 54.41 53.33 53.89 54.3 831100.0 54.3
2021-02-02 53.59 51.09 51.5 53.1 1437600.0 53.1
2021-02-01 51.58 50.34 51.5 51.06 721000.0 51.06
2021-01-29 51.85 50.74 51.6 50.96 960600.0 50.96
2021-01-28 52.22 48.9 49.0 51.61 1479100.0 51.61
2021-01-27 49.86 48.3 49.46 48.68 969000.0 48.68
2021-01-26 50.2 48.72 49.79 50.04 490300.0 50.04
2021-01-25 51.6 49.15 49.6 49.73 900200.0 49.73
2021-01-22 50.42 49.6 50.25 49.66 461400.0 49.66
2021-01-21 51.39 50.4 51.16 50.56 451200.0 50.56
2021-01-20 51.77 50.77 51.5 51.03 406200.0 51.03
2021-01-19 51.81 50.37 50.67 51.39 855000.0 51.39
2021-01-15 50.53 49.7 50.34 50.19 651500.0 50.19
2021-01-14 50.91 50.06 50.41 50.19 446100.0 50.19
2021-01-13 51.0 49.92 50.72 50.1 491400.0 50.1
2021-01-12 51.44 50.04 51.03 50.28 649400.0 50.28
2021-01-11 51.58 50.64 50.72 51.1 842700.0 51.1
2021-01-08 52.9 50.58 52.87 51.32 1198100.0 51.32
2021-01-07 54.4 52.36 53.95 52.58 677700.0 52.58
2021-01-06 54.24 52.4 52.42 53.8 1251800.0 53.8
2021-01-05 52.7 49.41 49.81 52.43 2224400.0 52.43
2021-01-04 49.95 46.77 46.77 49.89 1956200.0 49.89
2020-12-31 48.11 47.48 47.71 48.05 368300.0 48.05
2020-12-30 48.61 47.42 48.3 47.79 288700.0 47.79
2020-12-29 48.3 47.69 48.16 48.09 664400.0 48.09
2020-12-28 48.92 47.83 48.65 47.99 584100.0 47.99
2020-12-24 48.98 48.11 48.98 48.44 212600.0 48.44
2020-12-23 48.82 47.55 47.55 48.5 1122000.0 48.5
2020-12-22 48.0 46.82 47.81 47.4 1171900.0 47.4
2020-12-21 48.15 47.2 47.86 47.74 761800.0 47.74
2020-12-18 48.99 48.16 48.35 48.38 1120600.0 48.38
2020-12-17 48.96 48.18 48.31 48.46 1099800.0 48.46
2020-12-16 48.65 47.38 47.78 48.16 889800.0 48.16
2020-12-15 48.45 47.38 48.29 47.38 731600.0 47.38
2020-12-14 49.42 47.8 49.34 47.96 651100.0 47.96
2020-12-11 49.55 48.41 49.45 48.83 689600.0 48.83
2020-12-10 49.78 49.3 49.4 49.6 961000.0 49.6
2020-12-09 50.31 49.2 49.64 49.81 638500.0 49.81
2020-12-08 50.09 49.14 49.41 49.39 899000.0 49.39
2020-12-07 50.36 49.2 49.71 49.91 1077600.0 49.91
2020-12-04 50.36 49.52 49.88 49.92 948700.0 49.92
2020-12-03 49.88 48.65 48.71 49.72 671200.0 49.72
2020-12-02 49.0 47.73 47.85 48.65 721700.0 48.65
2020-12-01 48.98 47.48 48.22 48.18 753400.0 48.18
2020-11-30 49.2 47.86 48.94 47.91 944500.0 47.91
2020-11-27 49.44 48.55 49.01 49.21 185300.0 49.21
2020-11-25 49.27 48.34 48.79 48.93 536500.0 48.93
2020-11-24 49.33 47.71 48.86 49.1 880300.0 49.1
2020-11-23 49.07 48.18 48.41 48.83 919900.0 48.83
2020-11-20 48.49 47.42 47.94 48.16 939400.0 48.16
2020-11-19 48.25 46.63 46.85 48.03 987400.0 48.03
2020-11-18 48.17 46.52 48.17 46.94 1475200.0 46.94
2020-11-17 48.26 46.01 46.61 47.72 1155300.0 47.72
2020-11-16 47.45 46.19 46.49 47.23 1367200.0 47.23
2020-11-13 46.99 45.73 45.73 46.14 835400.0 46.14
2020-11-12 46.59 45.11 46.36 45.82 1155500.0 45.82
2020-11-11 47.31 45.13 45.63 46.52 2374600.0 46.52
2020-11-10 45.62 44.11 44.75 44.64 1357700.0 44.64
2020-11-09 49.87 44.39 49.83 44.39 1974900.0 44.39
2020-11-06 50.1 45.47 50.0 48.49 1453100.0 48.49
2020-11-05 49.6 47.71 47.78 48.98 1290200.0 48.98
2020-11-04 48.23 46.46 46.95 47.48 794000.0 47.48
2020-11-03 47.1 45.65 46.1 46.39 779500.0 46.39
2020-11-02 46.49 44.2 45.78 45.53 1033900.0 45.53
2020-10-30 47.4 44.66 46.94 45.14 1256000.0 45.14
2020-10-29 47.59 46.39 46.96 47.38 623600.0 47.38
2020-10-28 47.36 46.06 47.25 47.15 831700.0 47.15
2020-10-27 49.14 47.68 49.07 47.68 599000.0 47.68
2020-10-26 48.99 48.0 48.73 48.92 627400.0 48.92
2020-10-23 49.08 48.07 48.4 48.91 506800.0 48.91
2020-10-22 48.87 47.83 47.99 48.21 477000.0 48.21
2020-10-21 48.45 47.56 47.68 47.76 927300.0 47.76
2020-10-20 48.64 47.45 48.41 47.68 777100.0 47.68
2020-10-19 48.75 47.85 48.45 47.9 668100.0 47.9
2020-10-16 49.22 48.01 48.91 48.14 836200.0 48.14
2020-10-15 49.89 48.89 49.01 48.91 1032700.0 48.91
2020-10-14 50.5 49.56 49.69 49.72 580100.0 49.72
2020-10-13 49.83 48.43 49.5 49.69 823300.0 49.69
2020-10-12 51.27 49.65 51.27 49.84 697300.0 49.84
2020-10-09 51.48 50.82 51.1 51.35 452200.0 51.35
2020-10-08 51.36 50.0 50.66 50.87 725400.0 50.87
2020-10-07 51.59 50.29 50.73 50.52 761300.0 50.52
2020-10-06 50.98 49.79 50.2 50.26 685300.0 50.26
2020-10-05 50.3 49.26 49.53 50.19 813600.0 50.19
2020-10-02 49.68 47.47 47.63 49.2 894000.0 49.2
2020-10-01 48.0 46.63 46.75 47.89 756300.0 47.89
2020-09-30 47.09 46.08 46.08 46.65 978000.0 46.65
2020-09-29 47.67 46.09 47.63 46.11 1368000.0 46.11
2020-09-28 48.54 47.05 48.52 47.41 1041000.0 47.41
2020-09-25 48.02 47.18 47.72 47.84 610700.0 47.84
2020-09-24 48.41 46.57 47.0 47.84 705300.0 47.84
2020-09-23 48.93 46.79 48.48 46.95 766400.0 46.95
2020-09-22 48.55 47.62 47.67 48.5 1143400.0 48.5
2020-09-21 47.94 47.26 47.72 47.71 857800.0 47.71
2020-09-18 49.49 48.02 49.31 48.34 1559900.0 48.34
2020-09-17 49.65 48.7 49.08 49.41 1001900.0 49.41
2020-09-16 50.36 49.5 50.23 49.63 1000900.0 49.63
2020-09-15 50.12 48.32 48.86 49.9 1171400.0 49.9
2020-09-14 49.42 48.48 49.08 48.66 919800.0 48.66
2020-09-11 49.73 48.44 49.65 48.8 668000.0 48.8
2020-09-10 50.11 49.21 49.72 49.46 1185700.0 49.46
2020-09-09 50.03 48.75 49.0 49.74 697300.0 49.74
2020-09-08 49.97 48.37 48.96 48.95 993100.0 48.95
2020-09-04 49.47 48.18 49.42 49.35 745700.0 49.35
2020-09-03 49.95 48.7 49.8 49.3 1291800.0 49.3
2020-09-02 50.16 49.35 49.54 50.0 1873700.0 50.0
2020-09-01 50.31 48.95 49.02 49.91 1445500.0 49.91
2020-08-31 50.1 48.88 49.65 49.15 1157800.0 49.15
2020-08-28 50.31 43.01 49.74 49.52 9660000.0 49.52
2020-08-27 50.19 49.26 49.89 49.68 525500.0 49.68
2020-08-26 50.52 49.71 49.97 49.91 692300.0 49.91
2020-08-25 50.09 48.95 49.8 50.07 565300.0 50.07
2020-08-24 50.31 49.6 50.2 49.8 1249800.0 49.8
2020-08-21 50.48 47.73 48.03 49.96 1475900.0 49.96
2020-08-20 48.45 47.03 47.56 48.13 1050800.0 48.13
2020-08-19 48.2 47.41 47.77 47.63 921000.0 47.63
2020-08-18 48.35 47.01 47.41 47.91 1172200.0 47.91
2020-08-17 47.92 46.94 47.85 47.28 1287300.0 47.28
2020-08-14 48.2 47.47 47.74 47.61 770200.0 47.61
2020-08-13 48.68 47.35 47.93 47.62 1350000.0 47.62
2020-08-12 49.5 46.0 46.65 48.16 2137200.0 48.16
2020-08-11 50.46 49.04 50.37 49.08 1219300.0 49.08
2020-08-10 50.23 49.66 50.0 49.92 1030800.0 49.92
2020-08-07 52.24 48.99 50.01 49.98 2726100.0 49.98
2020-08-06 52.8 51.66 51.69 52.63 1638400.0 52.63
2020-08-05 51.88 51.02 51.81 51.75 1558700.0 51.75
2020-08-04 52.15 50.29 51.0 51.94 1160500.0 51.94
2020-08-03 51.5 50.69 51.5 51.3 544800.0 51.3
2020-07-31 51.25 50.15 50.89 51.24 676200.0 51.24
2020-07-30 51.4 49.96 50.51 51.07 665000.0 51.07
2020-07-29 51.2 50.39 50.9 50.88 983500.0 50.88
2020-07-28 50.76 50.13 50.33 50.19 1157200.0 50.19
2020-07-27 51.22 50.29 50.83 50.74 1875300.0 50.74
2020-07-24 51.62 50.26 51.62 50.6 1268500.0 50.6
2020-07-23 52.1 50.75 50.89 51.68 1260000.0 51.68
2020-07-22 50.89 50.0 50.0 50.8 1063700.0 50.8
2020-07-21 51.0 49.84 51.0 50.02 734700.0 50.02
2020-07-20 51.04 50.3 50.54 50.79 838700.0 50.79
2020-07-17 51.06 50.41 50.65 50.49 709500.0 50.49
2020-07-16 50.97 50.3 50.6 50.73 915000.0 50.73
2020-07-15 51.56 50.53 51.31 50.67 1064900.0 50.67
2020-07-14 51.25 48.51 51.24 50.92 1536100.0 50.92
2020-07-13 52.89 47.17 48.22 51.64 2421400.0 51.64
2020-07-10 45.68 44.68 45.53 45.64 735600.0 45.64
2020-07-09 46.27 45.46 45.46 45.54 691900.0 45.54
2020-07-08 46.45 45.28 45.69 45.47 812100.0 45.47
2020-07-07 46.61 45.23 45.37 45.68 1910300.0 45.68
2020-07-06 47.48 45.63 47.21 45.74 1019000.0 45.74
2020-07-02 48.34 46.28 46.7 46.72 1404200.0 46.72
2020-07-01 45.28 44.28 44.82 44.96 1530300.0 44.96
2020-06-30 45.2 43.61 44.03 44.98 912500.0 44.98
2020-06-29 44.34 43.01 43.49 44.22 905000.0 44.22
2020-06-26 43.52 42.31 42.8 43.4 1263900.0 43.4
2020-06-25 42.99 41.98 42.63 42.8 856400.0 42.8
2020-06-24 43.88 42.53 43.88 43.01 553800.0 43.01
2020-06-23 44.85 43.98 44.71 44.12 539400.0 44.12
2020-06-22 44.59 43.31 43.56 44.34 838000.0 44.34
2020-06-19 44.87 42.95 44.87 43.05 1200300.0 43.05
2020-06-18 44.72 43.83 44.09 44.37 512900.0 44.37
2020-06-17 44.97 44.01 44.74 44.19 760100.0 44.19
2020-06-16 45.43 44.11 44.78 44.53 734000.0 44.53
2020-06-15 43.75 42.04 42.29 43.46 1152400.0 43.46
2020-06-12 43.76 42.35 42.35 43.24 950200.0 43.24
2020-06-11 43.23 41.1 42.99 41.16 2558400.0 41.16
2020-06-10 44.85 43.96 44.6 44.11 958800.0 44.11
2020-06-09 45.78 44.46 45.34 44.49 953500.0 44.49
2020-06-08 46.44 45.53 45.62 45.84 805100.0 45.84
2020-06-05 46.13 45.09 45.63 45.72 789500.0 45.72
2020-06-04 45.62 44.2 44.48 44.7 948300.0 44.7
2020-06-03 45.55 43.37 43.78 44.74 858800.0 44.74
2020-06-02 44.72 43.04 44.72 43.34 2054800.0 43.34
2020-06-01 44.65 43.36 43.65 44.43 1267200.0 44.43
2020-05-29 44.75 43.12 43.56 43.84 2759900.0 43.84
2020-05-28 44.77 43.35 44.6 43.65 1711100.0 43.65
2020-05-27 44.72 42.49 42.72 44.72 4757800.0 44.72
2020-05-26 43.86 41.99 42.16 42.5 4760400.0 42.5
2020-05-22 43.42 41.31 43.38 41.65 2939000.0 41.65
2020-05-21 44.69 43.31 44.19 43.36 1125300.0 43.36
2020-05-20 44.94 43.66 44.02 44.03 2632000.0 44.03
2020-05-19 44.08 41.52 41.94 43.25 2125800.0 43.25
2020-05-18 42.16 40.78 40.8 41.86 2513300.0 41.86
2020-05-15 40.55 38.82 39.29 40.0 1220800.0 40.0
2020-05-14 39.92 37.43 37.98 39.53 1559600.0 39.53
2020-05-13 39.47 38.05 38.99 38.6 1321800.0 38.6
2020-05-12 40.51 39.31 39.58 39.34 1516400.0 39.34
2020-05-11 41.13 39.33 41.13 39.62 1819200.0 39.62
2020-05-08 43.5 40.27 40.67 41.23 5518400.0 41.23
2020-05-07 37.22 35.1 36.0 36.97 2186200.0 36.97
2020-05-06 34.62 33.48 34.37 33.8 1486800.0 33.8
2020-05-05 36.15 33.69 35.75 33.81 1632400.0 33.81
2020-05-04 35.5 34.21 34.62 35.12 1031900.0 35.12
2020-05-01 37.0 34.7 36.73 34.88 972400.0 34.88
2020-04-30 38.17 37.2 37.92 37.35 1430800.0 37.35
2020-04-29 38.61 36.63 37.2 38.18 1568400.0 38.18
2020-04-28 37.56 36.1 36.73 36.85 1579600.0 36.85
2020-04-27 36.68 34.66 34.91 36.18 1595500.0 36.18
2020-04-24 34.83 32.98 33.26 34.61 820000.0 34.61
2020-04-23 34.04 32.38 32.38 33.16 1154500.0 33.16
2020-04-22 32.66 31.85 32.0 32.49 2717700.0 32.49
2020-04-21 32.25 31.01 31.75 31.34 1052900.0 31.34
2020-04-20 33.18 31.07 31.68 32.25 1269400.0 32.25
2020-04-17 32.05 30.72 31.29 31.95 1429400.0 31.95
2020-04-16 31.2 30.07 31.12 30.81 1239000.0 30.81
2020-04-15 31.88 30.26 31.77 30.85 1539900.0 30.85
2020-04-14 32.95 31.18 32.69 32.32 1350100.0 32.32
2020-04-13 32.21 30.05 30.08 31.92 1335900.0 31.92
2020-04-09 32.44 30.1 31.0 30.21 2568900.0 30.21
2020-04-08 30.85 29.94 30.18 30.55 1451500.0 30.55
2020-04-07 31.52 29.69 31.16 29.83 2461600.0 29.83
2020-04-06 30.74 29.64 30.02 30.55 1231400.0 30.55
2020-04-03 29.94 28.02 28.39 29.38 1686300.0 29.38
2020-04-02 29.0 27.23 27.23 28.34 2280300.0 28.34
2020-04-01 28.58 26.85 28.37 27.46 4170100.0 27.46
2020-03-31 29.79 28.27 28.77 29.16 938900.0 29.16
2020-03-30 29.95 27.56 29.4 28.88 1170100.0 28.88
2020-03-27 30.24 27.52 28.5 29.38 1120900.0 29.38
2020-03-26 29.38 26.77 27.1 29.33 1231000.0 29.33
2020-03-25 28.05 26.3 27.01 26.92 1527900.0 26.92
2020-03-24 27.99 26.01 26.48 26.87 1245100.0 26.87
2020-03-23 28.19 25.0 27.62 25.23 1160300.0 25.23
2020-03-20 31.21 28.04 29.2 28.23 1927400.0 28.23
2020-03-19 29.91 24.15 25.07 29.24 2695900.0 29.24
2020-03-18 25.96 21.42 21.95 25.19 2451200.0 25.19
2020-03-17 26.87 20.73 26.03 23.34 2510800.0 23.34
2020-03-16 26.49 24.57 25.0 25.54 2485000.0 25.54
2020-03-13 27.97 26.0 26.97 27.97 1349200.0 27.97
2020-03-12 28.4 24.96 27.18 24.99 1967600.0 24.99
2020-03-11 31.14 28.64 30.78 29.31 1552300.0 29.31
2020-03-10 31.76 29.38 31.39 31.53 1926500.0 31.53
2020-03-09 33.25 30.44 32.6 30.5 2053600.0 30.5
2020-03-06 34.97 33.69 33.72 34.38 1515800.0 34.38
2020-03-05 34.98 33.78 34.07 34.92 1944200.0 34.92
2020-03-04 35.14 33.96 34.42 35.06 1807400.0 35.06
2020-03-03 34.75 33.1 34.37 33.91 1696800.0 33.91
2020-03-02 34.35 32.34 32.57 34.31 1620400.0 34.31
2020-02-28 33.41 31.53 31.53 32.36 3017900.0 32.36
2020-02-27 33.94 31.73 32.66 32.22 3295800.0 32.22
2020-02-26 35.46 32.61 35.3 33.27 1802300.0 33.27
2020-02-25 36.28 34.97 36.16 35.1 2452700.0 35.1
2020-02-24 36.8 35.16 35.99 36.28 3075300.0 36.28
2020-02-21 38.4 37.3 37.74 37.45 1156000.0 37.45
2020-02-20 39.37 37.51 38.29 37.85 2256000.0 37.85
2020-02-19 42.68 38.4 41.5 38.58 2660600.0 38.58
2020-02-18 40.13 38.69 39.68 38.95 2394800.0 38.95