NYSE • USD
Herbalife Ltd. (HLF)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:47 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 8.55 | 8.93 | 8.55 | 8.84 | 8.84 | 1,494,900 |
Apr 18, 2024 | 8.24 | 8.70 | 8.24 | 8.59 | 8.59 | 2,836,800 |
Apr 17, 2024 | 8.32 | 8.40 | 8.20 | 8.23 | 8.23 | 3,378,700 |
Apr 16, 2024 | 8.25 | 8.27 | 8.01 | 8.21 | 8.21 | 1,487,300 |
Apr 15, 2024 | 8.09 | 8.43 | 8.09 | 8.30 | 8.30 | 1,547,800 |
Apr 12, 2024 | 8.21 | 8.31 | 8.03 | 8.10 | 8.10 | 1,704,800 |
Apr 11, 2024 | 8.70 | 8.83 | 8.29 | 8.30 | 8.30 | 2,375,600 |
Apr 10, 2024 | 8.55 | 8.62 | 8.16 | 8.60 | 8.60 | 3,224,700 |
Apr 9, 2024 | 8.07 | 8.85 | 7.95 | 8.85 | 8.85 | 2,938,700 |
Apr 8, 2024 | 7.90 | 8.27 | 7.87 | 8.09 | 8.09 | 2,559,100 |
Apr 5, 2024 | 7.61 | 7.94 | 7.13 | 7.86 | 7.86 | 5,710,200 |
Apr 4, 2024 | 8.19 | 8.52 | 7.47 | 7.65 | 7.65 | 6,734,400 |
Apr 3, 2024 | 8.22 | 8.58 | 8.01 | 8.14 | 8.14 | 4,947,000 |
Apr 2, 2024 | 9.05 | 9.10 | 8.18 | 8.35 | 8.35 | 3,736,500 |
Apr 1, 2024 | 10.18 | 10.34 | 9.10 | 9.11 | 9.11 | 4,262,700 |
Mar 28, 2024 | 9.76 | 10.25 | 9.72 | 10.05 | 10.05 | 1,982,200 |
Mar 27, 2024 | 9.40 | 9.54 | 9.32 | 9.47 | 9.47 | 1,366,000 |
Mar 26, 2024 | 9.40 | 9.54 | 9.26 | 9.29 | 9.29 | 862,000 |
Mar 25, 2024 | 9.21 | 9.68 | 9.18 | 9.33 | 9.33 | 1,941,600 |
Mar 22, 2024 | 9.10 | 9.53 | 9.00 | 9.06 | 9.06 | 1,629,700 |
Mar 21, 2024 | 8.70 | 9.23 | 8.70 | 9.11 | 9.11 | 1,858,900 |
Mar 20, 2024 | 8.94 | 9.28 | 8.64 | 8.90 | 8.90 | 2,703,300 |
Mar 19, 2024 | 8.91 | 9.19 | 8.69 | 8.70 | 8.70 | 2,427,500 |
Mar 18, 2024 | 8.96 | 9.39 | 8.77 | 8.98 | 8.98 | 2,559,000 |
Mar 15, 2024 | 8.90 | 9.25 | 8.80 | 8.96 | 8.96 | 3,050,300 |
Mar 14, 2024 | 9.36 | 9.41 | 8.84 | 9.02 | 9.02 | 2,526,300 |
Mar 13, 2024 | 9.07 | 9.63 | 9.07 | 9.35 | 9.35 | 1,190,200 |
Mar 12, 2024 | 9.57 | 9.65 | 8.82 | 8.90 | 8.90 | 1,542,800 |
Mar 11, 2024 | 9.09 | 9.81 | 9.09 | 9.61 | 9.61 | 1,763,100 |
Mar 8, 2024 | 8.72 | 9.23 | 8.69 | 9.20 | 9.20 | 1,468,800 |
Mar 7, 2024 | 8.31 | 8.69 | 8.31 | 8.62 | 8.62 | 1,008,800 |
Mar 6, 2024 | 8.49 | 8.53 | 8.21 | 8.31 | 8.31 | 1,380,900 |
Mar 5, 2024 | 8.35 | 8.57 | 8.28 | 8.44 | 8.44 | 1,525,800 |
Mar 4, 2024 | 8.71 | 8.78 | 8.38 | 8.41 | 8.41 | 1,266,700 |
Mar 1, 2024 | 8.84 | 8.84 | 8.59 | 8.75 | 8.75 | 1,726,400 |
Feb 29, 2024 | 8.75 | 9.03 | 8.75 | 8.83 | 8.83 | 1,692,300 |
Feb 28, 2024 | 8.60 | 8.80 | 8.60 | 8.69 | 8.69 | 1,131,000 |
Feb 27, 2024 | 8.80 | 8.93 | 8.61 | 8.76 | 8.76 | 1,149,600 |
Feb 26, 2024 | 8.73 | 8.95 | 8.49 | 8.69 | 8.69 | 1,466,100 |
Feb 23, 2024 | 8.49 | 8.80 | 8.49 | 8.67 | 8.67 | 1,895,200 |
Feb 22, 2024 | 8.53 | 8.74 | 8.35 | 8.50 | 8.50 | 2,319,800 |
Feb 21, 2024 | 8.21 | 8.39 | 8.10 | 8.38 | 8.38 | 2,986,100 |
Feb 20, 2024 | 8.13 | 8.65 | 7.99 | 8.26 | 8.26 | 6,009,500 |
Feb 16, 2024 | 8.07 | 8.32 | 7.82 | 8.07 | 8.07 | 7,180,300 |
Feb 15, 2024 | 9.05 | 9.15 | 6.68 | 8.03 | 8.03 | 21,484,000 |
Feb 14, 2024 | 11.94 | 12.09 | 11.57 | 11.75 | 11.75 | 1,823,200 |
Feb 13, 2024 | 12.20 | 12.41 | 11.67 | 11.80 | 11.80 | 1,978,800 |
Feb 12, 2024 | 12.18 | 12.69 | 12.18 | 12.59 | 12.59 | 1,598,100 |
Feb 9, 2024 | 12.40 | 12.62 | 11.95 | 12.07 | 12.07 | 1,361,300 |
Feb 8, 2024 | 12.11 | 12.81 | 11.90 | 12.36 | 12.36 | 3,639,500 |
Feb 7, 2024 | 11.63 | 11.74 | 11.39 | 11.63 | 11.63 | 884,600 |
Feb 6, 2024 | 11.23 | 11.58 | 10.94 | 11.54 | 11.54 | 1,039,400 |
Feb 5, 2024 | 11.89 | 12.03 | 11.28 | 11.29 | 11.29 | 1,413,800 |
Feb 2, 2024 | 12.15 | 12.17 | 11.55 | 11.78 | 11.78 | 1,669,000 |
Feb 1, 2024 | 12.23 | 12.52 | 12.07 | 12.45 | 12.45 | 957,800 |
Jan 31, 2024 | 12.24 | 12.52 | 12.05 | 12.05 | 12.05 | 1,412,400 |
Jan 30, 2024 | 12.34 | 12.36 | 12.16 | 12.16 | 12.16 | 600,900 |
Jan 29, 2024 | 12.36 | 12.50 | 12.22 | 12.48 | 12.48 | 635,300 |
Jan 26, 2024 | 12.70 | 12.90 | 12.43 | 12.43 | 12.43 | 603,800 |
Jan 25, 2024 | 12.33 | 12.58 | 12.17 | 12.57 | 12.57 | 803,700 |
Jan 24, 2024 | 12.50 | 12.53 | 12.09 | 12.10 | 12.10 | 654,600 |
Jan 23, 2024 | 12.50 | 12.79 | 12.16 | 12.33 | 12.33 | 709,200 |
Jan 22, 2024 | 12.54 | 12.95 | 12.20 | 12.28 | 12.28 | 963,500 |
Jan 19, 2024 | 12.46 | 12.69 | 11.89 | 12.41 | 12.41 | 1,211,700 |
Jan 18, 2024 | 12.35 | 12.50 | 11.98 | 12.45 | 12.45 | 1,324,100 |
Jan 17, 2024 | 12.36 | 12.59 | 12.06 | 12.33 | 12.33 | 1,393,800 |
Jan 16, 2024 | 13.21 | 13.30 | 12.49 | 12.52 | 12.52 | 1,597,200 |
Jan 12, 2024 | 13.51 | 13.62 | 13.27 | 13.39 | 13.39 | 839,300 |
Jan 11, 2024 | 13.60 | 13.63 | 13.17 | 13.35 | 13.35 | 743,100 |
Jan 10, 2024 | 13.17 | 13.71 | 13.06 | 13.64 | 13.64 | 1,037,300 |
Jan 9, 2024 | 13.43 | 13.52 | 13.08 | 13.17 | 13.17 | 1,160,300 |
Jan 8, 2024 | 12.81 | 13.70 | 12.79 | 13.69 | 13.69 | 1,265,300 |
Jan 5, 2024 | 13.18 | 13.50 | 12.74 | 12.78 | 12.78 | 1,739,200 |
Jan 4, 2024 | 14.39 | 14.39 | 13.26 | 13.31 | 13.31 | 2,422,500 |
Jan 3, 2024 | 15.05 | 15.05 | 14.26 | 14.38 | 14.38 | 1,738,400 |
Jan 2, 2024 | 15.13 | 15.43 | 15.04 | 15.36 | 15.36 | 735,900 |
Dec 29, 2023 | 15.32 | 15.43 | 15.19 | 15.26 | 15.26 | 702,900 |
Dec 28, 2023 | 15.34 | 15.50 | 15.19 | 15.40 | 15.40 | 664,400 |
Dec 27, 2023 | 15.32 | 15.47 | 15.20 | 15.40 | 15.40 | 671,700 |
Dec 26, 2023 | 15.02 | 15.43 | 15.02 | 15.25 | 15.25 | 718,400 |
Dec 22, 2023 | 15.01 | 15.40 | 14.93 | 15.07 | 15.07 | 678,900 |
Dec 21, 2023 | 15.15 | 15.26 | 14.67 | 15.08 | 15.08 | 1,293,100 |
Dec 20, 2023 | 15.09 | 15.66 | 14.94 | 14.97 | 14.97 | 2,649,300 |
Dec 19, 2023 | 14.85 | 15.35 | 14.85 | 15.22 | 15.22 | 1,210,800 |
Dec 18, 2023 | 14.89 | 15.00 | 14.48 | 14.68 | 14.68 | 1,093,400 |
Dec 15, 2023 | 15.23 | 15.23 | 14.60 | 14.78 | 14.78 | 1,745,700 |
Dec 14, 2023 | 14.68 | 15.30 | 14.68 | 15.03 | 15.03 | 2,954,100 |
Dec 13, 2023 | 13.69 | 14.35 | 13.22 | 14.30 | 14.30 | 1,181,500 |
Dec 12, 2023 | 14.06 | 14.09 | 13.70 | 13.77 | 13.77 | 836,100 |
Dec 11, 2023 | 14.02 | 14.24 | 13.87 | 14.12 | 14.12 | 896,400 |
Dec 8, 2023 | 14.17 | 14.42 | 13.92 | 14.00 | 14.00 | 1,185,900 |
Dec 7, 2023 | 13.29 | 14.34 | 13.29 | 14.18 | 14.18 | 1,947,300 |
Dec 6, 2023 | 13.07 | 13.86 | 13.02 | 13.28 | 13.28 | 2,913,300 |
Dec 5, 2023 | 12.87 | 13.08 | 12.66 | 13.00 | 13.00 | 1,013,800 |
Dec 4, 2023 | 12.99 | 13.33 | 12.86 | 12.95 | 12.95 | 976,800 |
Dec 1, 2023 | 12.88 | 13.30 | 12.71 | 13.15 | 13.15 | 1,316,900 |
Nov 30, 2023 | 13.14 | 13.21 | 12.61 | 12.88 | 12.88 | 2,047,200 |
Nov 29, 2023 | 12.57 | 13.22 | 12.51 | 13.09 | 13.09 | 1,428,200 |
Nov 28, 2023 | 12.98 | 12.98 | 12.61 | 12.72 | 12.72 | 1,334,500 |
Nov 27, 2023 | 12.80 | 13.02 | 12.64 | 12.94 | 12.94 | 1,137,500 |
Nov 24, 2023 | 12.81 | 13.00 | 12.75 | 12.83 | 12.83 | 399,700 |
Nov 22, 2023 | 12.45 | 12.87 | 12.45 | 12.86 | 12.86 | 1,146,400 |
Nov 21, 2023 | 12.53 | 12.75 | 12.47 | 12.47 | 12.47 | 932,300 |
Nov 20, 2023 | 12.63 | 12.81 | 12.59 | 12.66 | 12.66 | 1,217,800 |
Nov 17, 2023 | 12.83 | 13.00 | 12.63 | 12.79 | 12.79 | 1,263,400 |
Nov 16, 2023 | 13.06 | 13.10 | 12.50 | 12.70 | 12.70 | 2,685,800 |
Nov 15, 2023 | 13.16 | 13.57 | 13.07 | 13.13 | 13.13 | 2,016,100 |
Nov 14, 2023 | 12.97 | 13.66 | 12.69 | 13.07 | 13.07 | 3,309,500 |
Nov 13, 2023 | 12.86 | 12.86 | 12.32 | 12.36 | 12.36 | 1,099,800 |
Nov 10, 2023 | 12.95 | 12.99 | 12.31 | 12.92 | 12.92 | 1,622,800 |
Nov 9, 2023 | 13.33 | 13.36 | 12.86 | 12.95 | 12.95 | 1,303,600 |
Nov 8, 2023 | 13.16 | 13.42 | 12.94 | 13.33 | 13.33 | 1,080,400 |
Nov 7, 2023 | 13.60 | 13.89 | 13.20 | 13.21 | 13.21 | 1,585,300 |
Nov 6, 2023 | 13.29 | 14.26 | 13.23 | 13.78 | 13.78 | 2,179,100 |
Nov 3, 2023 | 14.25 | 14.44 | 12.64 | 13.26 | 13.26 | 3,620,600 |
Nov 2, 2023 | 14.10 | 15.20 | 13.73 | 13.89 | 13.89 | 3,671,800 |
Nov 1, 2023 | 14.05 | 14.29 | 13.60 | 13.91 | 13.91 | 2,973,700 |
Oct 31, 2023 | 14.27 | 14.37 | 13.96 | 14.25 | 14.25 | 949,800 |
Oct 30, 2023 | 14.09 | 14.47 | 14.01 | 14.33 | 14.33 | 1,143,900 |
Oct 27, 2023 | 14.82 | 14.84 | 13.49 | 13.95 | 13.95 | 1,868,800 |
Oct 26, 2023 | 14.32 | 14.96 | 14.13 | 14.76 | 14.76 | 1,583,700 |
Oct 25, 2023 | 14.03 | 14.36 | 14.02 | 14.27 | 14.27 | 3,808,300 |
Oct 24, 2023 | 13.72 | 14.22 | 13.56 | 13.96 | 13.96 | 2,234,200 |
Oct 23, 2023 | 13.98 | 14.36 | 13.41 | 13.60 | 13.60 | 1,203,700 |
Oct 20, 2023 | 14.31 | 14.53 | 14.11 | 14.20 | 14.20 | 1,021,700 |
Oct 19, 2023 | 15.29 | 15.37 | 14.11 | 14.31 | 14.31 | 2,174,000 |
Oct 18, 2023 | 15.27 | 15.71 | 15.11 | 15.37 | 15.37 | 1,517,300 |
Oct 17, 2023 | 14.45 | 15.35 | 14.45 | 15.30 | 15.30 | 2,355,800 |
Oct 16, 2023 | 13.83 | 14.92 | 13.83 | 14.53 | 14.53 | 3,809,800 |
Oct 13, 2023 | 13.55 | 13.86 | 13.50 | 13.67 | 13.67 | 1,200,500 |
Oct 12, 2023 | 14.07 | 14.16 | 13.59 | 13.59 | 13.59 | 858,700 |
Oct 11, 2023 | 14.00 | 14.20 | 13.79 | 14.03 | 14.03 | 942,700 |
Oct 10, 2023 | 13.87 | 14.21 | 13.87 | 13.94 | 13.94 | 2,660,200 |
Oct 9, 2023 | 13.23 | 13.79 | 13.12 | 13.74 | 13.74 | 2,330,200 |
Oct 6, 2023 | 12.48 | 13.49 | 12.23 | 13.31 | 13.31 | 1,737,900 |
Oct 5, 2023 | 12.81 | 13.00 | 12.40 | 12.57 | 12.57 | 2,288,800 |
Oct 4, 2023 | 13.15 | 13.23 | 12.85 | 12.95 | 12.95 | 1,953,900 |
Oct 3, 2023 | 13.61 | 13.61 | 13.16 | 13.16 | 13.16 | 956,500 |
Oct 2, 2023 | 13.86 | 13.88 | 13.43 | 13.67 | 13.67 | 1,826,700 |
Sep 29, 2023 | 14.09 | 14.21 | 13.92 | 13.99 | 13.99 | 1,944,200 |
Sep 28, 2023 | 13.77 | 14.02 | 13.71 | 13.95 | 13.95 | 926,700 |
Sep 27, 2023 | 13.72 | 14.02 | 13.66 | 13.70 | 13.70 | 1,881,000 |
Sep 26, 2023 | 14.23 | 14.30 | 13.31 | 13.70 | 13.70 | 3,182,400 |
Sep 25, 2023 | 14.31 | 14.49 | 14.23 | 14.36 | 14.36 | 965,400 |
Sep 22, 2023 | 15.02 | 15.13 | 14.31 | 14.49 | 14.49 | 2,128,400 |
Sep 21, 2023 | 14.35 | 14.73 | 14.23 | 14.71 | 14.71 | 1,506,500 |
Sep 20, 2023 | 14.65 | 14.80 | 14.48 | 14.49 | 14.49 | 1,114,100 |
Sep 19, 2023 | 14.50 | 14.96 | 14.46 | 14.54 | 14.54 | 2,812,900 |
Sep 18, 2023 | 14.50 | 14.55 | 14.31 | 14.47 | 14.47 | 1,375,700 |
Sep 15, 2023 | 14.97 | 15.04 | 14.55 | 14.59 | 14.59 | 5,939,200 |
Sep 14, 2023 | 14.55 | 15.12 | 14.42 | 15.01 | 15.01 | 2,724,400 |
Sep 13, 2023 | 14.58 | 14.82 | 14.48 | 14.59 | 14.59 | 881,000 |
Sep 12, 2023 | 14.40 | 14.57 | 14.22 | 14.55 | 14.55 | 1,113,500 |
Sep 11, 2023 | 14.87 | 14.94 | 14.36 | 14.37 | 14.37 | 1,620,300 |
Sep 8, 2023 | 14.27 | 14.61 | 14.15 | 14.58 | 14.58 | 842,300 |
Sep 7, 2023 | 14.82 | 14.90 | 14.15 | 14.20 | 14.20 | 1,732,300 |
Sep 6, 2023 | 14.57 | 14.77 | 14.43 | 14.73 | 14.73 | 1,066,100 |
Sep 5, 2023 | 15.30 | 15.39 | 14.65 | 14.67 | 14.67 | 1,494,700 |
Sep 1, 2023 | 15.32 | 15.75 | 15.24 | 15.40 | 15.40 | 1,287,700 |
Aug 31, 2023 | 15.19 | 15.30 | 14.94 | 15.02 | 15.02 | 1,172,000 |
Aug 30, 2023 | 14.99 | 15.50 | 14.93 | 15.19 | 15.19 | 765,600 |
Aug 29, 2023 | 15.40 | 15.50 | 15.10 | 15.14 | 15.14 | 1,291,700 |
Aug 28, 2023 | 15.57 | 15.72 | 15.42 | 15.47 | 15.47 | 1,607,400 |
Aug 25, 2023 | 15.46 | 15.62 | 15.08 | 15.47 | 15.47 | 1,335,700 |
Aug 24, 2023 | 15.72 | 15.89 | 15.35 | 15.38 | 15.38 | 1,155,600 |
Aug 23, 2023 | 15.64 | 15.84 | 15.50 | 15.82 | 15.82 | 1,632,700 |
Aug 22, 2023 | 15.92 | 15.93 | 15.45 | 15.56 | 15.56 | 1,662,800 |
Aug 21, 2023 | 15.35 | 15.96 | 15.35 | 15.81 | 15.81 | 1,584,900 |
Aug 18, 2023 | 15.23 | 15.62 | 14.90 | 15.43 | 15.43 | 1,649,800 |
Aug 17, 2023 | 15.70 | 15.89 | 15.41 | 15.41 | 15.41 | 992,600 |
Aug 16, 2023 | 16.02 | 16.04 | 15.72 | 15.73 | 15.73 | 1,301,500 |
Aug 15, 2023 | 16.86 | 16.88 | 16.03 | 16.05 | 16.05 | 1,594,300 |
Aug 14, 2023 | 17.07 | 17.22 | 16.82 | 17.02 | 17.02 | 872,100 |
Aug 11, 2023 | 17.49 | 17.72 | 17.20 | 17.27 | 17.27 | 844,700 |
Aug 10, 2023 | 17.75 | 18.18 | 17.31 | 17.46 | 17.46 | 1,801,900 |
Aug 9, 2023 | 18.47 | 18.47 | 17.86 | 17.88 | 17.88 | 1,333,600 |
Aug 8, 2023 | 18.30 | 18.50 | 18.11 | 18.27 | 18.27 | 878,200 |
Aug 7, 2023 | 18.52 | 18.66 | 17.90 | 18.50 | 18.50 | 1,075,700 |
Aug 4, 2023 | 18.77 | 19.09 | 18.47 | 18.61 | 18.61 | 1,952,700 |
Aug 3, 2023 | 16.75 | 19.48 | 16.75 | 18.74 | 18.74 | 6,418,600 |
Aug 2, 2023 | 16.13 | 16.27 | 15.73 | 16.04 | 16.04 | 1,861,900 |
Aug 1, 2023 | 16.15 | 16.63 | 16.15 | 16.33 | 16.33 | 1,481,600 |
Jul 31, 2023 | 16.60 | 16.94 | 16.21 | 16.24 | 16.24 | 1,552,200 |
Jul 28, 2023 | 16.61 | 16.85 | 16.41 | 16.76 | 16.76 | 938,000 |
Jul 27, 2023 | 16.70 | 16.79 | 16.14 | 16.34 | 16.34 | 1,825,300 |
Jul 26, 2023 | 16.01 | 16.88 | 16.01 | 16.70 | 16.70 | 1,913,300 |
Jul 25, 2023 | 15.71 | 16.14 | 15.48 | 15.99 | 15.99 | 1,199,500 |
Jul 24, 2023 | 14.80 | 15.83 | 14.78 | 15.64 | 15.64 | 2,489,600 |
Jul 21, 2023 | 14.46 | 14.90 | 14.31 | 14.81 | 14.81 | 1,384,600 |
Jul 20, 2023 | 13.90 | 14.46 | 13.46 | 14.37 | 14.37 | 1,404,700 |
Jul 19, 2023 | 13.70 | 14.10 | 13.61 | 13.99 | 13.99 | 1,348,000 |
Jul 18, 2023 | 13.06 | 13.54 | 13.06 | 13.49 | 13.49 | 958,500 |
Jul 17, 2023 | 13.24 | 13.46 | 13.02 | 13.07 | 13.07 | 836,000 |
Jul 14, 2023 | 13.53 | 13.56 | 13.05 | 13.25 | 13.25 | 1,087,100 |
Jul 13, 2023 | 13.25 | 13.61 | 12.91 | 13.59 | 13.59 | 1,202,300 |
Jul 12, 2023 | 12.61 | 13.30 | 12.36 | 13.14 | 13.14 | 1,645,600 |
Jul 11, 2023 | 12.36 | 12.54 | 12.18 | 12.39 | 12.39 | 1,011,900 |
Jul 10, 2023 | 12.79 | 13.02 | 12.29 | 12.30 | 12.30 | 1,500,900 |
Jul 7, 2023 | 13.22 | 13.61 | 12.90 | 12.94 | 12.94 | 1,509,700 |
Jul 6, 2023 | 13.63 | 13.67 | 13.08 | 13.33 | 13.33 | 917,300 |
Jul 5, 2023 | 13.76 | 13.98 | 13.48 | 13.76 | 13.76 | 3,076,600 |
Jul 3, 2023 | 13.22 | 13.99 | 13.22 | 13.96 | 13.96 | 623,500 |
Jun 30, 2023 | 13.50 | 13.53 | 13.17 | 13.24 | 13.24 | 956,700 |
Jun 29, 2023 | 12.85 | 13.53 | 12.85 | 13.40 | 13.40 | 782,300 |
Jun 28, 2023 | 13.29 | 13.37 | 12.82 | 12.92 | 12.92 | 776,200 |
Jun 27, 2023 | 13.10 | 13.44 | 12.64 | 13.35 | 13.35 | 1,299,900 |
Jun 26, 2023 | 12.61 | 13.24 | 12.61 | 13.20 | 13.20 | 1,203,900 |
Jun 23, 2023 | 12.58 | 12.92 | 12.53 | 12.63 | 12.63 | 1,422,800 |
Jun 22, 2023 | 12.53 | 12.95 | 12.11 | 12.76 | 12.76 | 1,503,400 |
Jun 21, 2023 | 12.22 | 12.60 | 11.98 | 12.56 | 12.56 | 1,218,000 |
Jun 20, 2023 | 12.48 | 12.60 | 12.12 | 12.28 | 12.28 | 1,781,500 |
Jun 16, 2023 | 12.60 | 12.61 | 12.33 | 12.45 | 12.45 | 1,751,900 |
Jun 15, 2023 | 12.15 | 12.42 | 12.12 | 12.42 | 12.42 | 1,042,200 |
Jun 14, 2023 | 12.61 | 12.87 | 12.15 | 12.20 | 12.20 | 1,301,200 |
Jun 13, 2023 | 12.30 | 12.68 | 12.30 | 12.47 | 12.47 | 1,214,200 |
Jun 12, 2023 | 12.14 | 12.44 | 12.01 | 12.28 | 12.28 | 1,785,000 |
Jun 9, 2023 | 12.33 | 12.37 | 11.89 | 12.02 | 12.02 | 1,870,600 |
Jun 8, 2023 | 12.85 | 12.85 | 12.27 | 12.43 | 12.43 | 1,999,500 |
Jun 7, 2023 | 12.24 | 12.98 | 12.17 | 12.83 | 12.83 | 1,549,300 |
Jun 6, 2023 | 11.74 | 12.40 | 11.63 | 12.25 | 12.25 | 1,052,100 |
Jun 5, 2023 | 12.40 | 12.52 | 11.77 | 11.82 | 11.82 | 934,100 |
Jun 2, 2023 | 12.13 | 12.44 | 12.01 | 12.40 | 12.40 | 1,235,600 |
Jun 1, 2023 | 11.93 | 12.10 | 11.59 | 11.91 | 11.91 | 1,496,400 |
May 31, 2023 | 11.70 | 11.92 | 11.43 | 11.84 | 11.84 | 1,506,500 |
May 30, 2023 | 11.89 | 11.91 | 11.61 | 11.77 | 11.77 | 1,452,100 |
May 26, 2023 | 11.49 | 12.01 | 11.28 | 11.91 | 11.91 | 1,637,600 |
May 25, 2023 | 12.19 | 12.19 | 11.14 | 11.47 | 11.47 | 2,212,300 |
May 24, 2023 | 12.88 | 12.88 | 12.09 | 12.10 | 12.10 | 3,858,700 |
May 23, 2023 | 13.02 | 13.26 | 12.87 | 13.00 | 13.00 | 2,554,400 |
May 22, 2023 | 13.30 | 13.37 | 12.83 | 12.95 | 12.95 | 1,540,100 |
May 19, 2023 | 13.72 | 13.85 | 13.26 | 13.37 | 13.37 | 1,017,100 |
May 18, 2023 | 13.73 | 13.73 | 13.26 | 13.57 | 13.57 | 1,345,400 |
May 17, 2023 | 13.82 | 13.96 | 13.69 | 13.76 | 13.76 | 833,900 |
May 16, 2023 | 14.49 | 14.50 | 13.83 | 13.86 | 13.86 | 961,700 |
May 15, 2023 | 13.98 | 14.64 | 13.71 | 14.60 | 14.60 | 1,319,900 |
May 12, 2023 | 14.70 | 14.89 | 13.98 | 14.03 | 14.03 | 1,400,800 |
May 11, 2023 | 14.12 | 15.01 | 14.12 | 14.65 | 14.65 | 2,751,300 |
May 10, 2023 | 14.30 | 14.50 | 13.48 | 13.73 | 13.73 | 1,496,600 |
May 9, 2023 | 13.95 | 14.11 | 13.60 | 14.05 | 14.05 | 1,308,900 |
May 8, 2023 | 14.14 | 14.21 | 13.69 | 14.06 | 14.06 | 1,530,700 |
May 5, 2023 | 13.96 | 14.46 | 13.93 | 14.07 | 14.07 | 1,459,300 |
May 4, 2023 | 13.64 | 13.64 | 13.02 | 13.60 | 13.60 | 1,600,000 |
May 3, 2023 | 14.14 | 14.70 | 13.23 | 13.74 | 13.74 | 2,912,100 |
May 2, 2023 | 14.90 | 14.96 | 13.90 | 14.20 | 14.20 | 2,083,100 |
May 1, 2023 | 14.91 | 15.30 | 14.73 | 15.04 | 15.04 | 1,062,900 |
Apr 28, 2023 | 14.75 | 15.18 | 14.75 | 14.86 | 14.86 | 781,100 |
Apr 27, 2023 | 14.62 | 14.94 | 14.54 | 14.80 | 14.80 | 850,900 |
Apr 26, 2023 | 13.88 | 14.79 | 13.88 | 14.55 | 14.55 | 1,508,200 |
Apr 25, 2023 | 14.43 | 14.47 | 13.91 | 13.94 | 13.94 | 1,339,500 |
Apr 24, 2023 | 14.80 | 14.89 | 14.30 | 14.59 | 14.59 | 1,394,700 |
Apr 21, 2023 | 14.49 | 14.89 | 14.38 | 14.89 | 14.89 | 817,100 |
Apr 20, 2023 | 14.32 | 14.68 | 14.28 | 14.49 | 14.49 | 882,800 |
Related Tickers
USNA USANA Health Sciences, Inc.
44.13
+1.52%
POST Post Holdings, Inc.
104.00
+1.05%
FLO Flowers Foods, Inc.
24.58
+2.25%
THS TreeHouse Foods, Inc.
36.74
+0.30%
JJSF J&J Snack Foods Corp.
137.09
+1.93%
K Kellanova
57.38
+1.49%
0322.HK Tingyi (Cayman Islands) Holding Corp.
8.300
-0.84%
0151.HK Want Want China Holdings Limited
4.420
+1.38%
CPB Campbell Soup Company
44.20
+1.12%
UTZ Utz Brands, Inc.
17.42
-1.02%