ストックスクリーナーアプリを入手
8.19
0.49%
-0.04
アフターアワーズ：
8.29
0.10
+1.22%
Herbalife Ltd (HLF) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-05 | $8.22 | $7.96 | $0.27 | 2,831,612.0 | -0.49% |
| 2024-11-04 | $8.30 | $7.85 | $0.45 | 4,067,944.0 | +5.11% |
| 2024-11-01 | $8.31 | $7.48 | $0.835 | 5,117,299.0 | +3.71% |
| 2024-10-31 | $8.10 | $7.18 | $0.92 | 9,730,894.0 | +10.87% |
| 2024-10-30 | $6.99 | $6.75 | $0.245 | 3,243,643.0 | -2.16% |
| 2024-10-29 | $7.04 | $6.85 | $0.19 | 1,946,858.0 | +0.29% |
| 2024-10-28 | $7.10 | $6.79 | $0.3157 | 2,005,690.0 | +3.12% |
| 2024-10-25 | $7.00 | $6.71 | $0.29 | 1,032,921.0 | -2.60% |
| 2024-10-24 | $7.00 | $6.80 | $0.20 | 1,385,566.0 | -1.00% |
| 2024-10-23 | $7.05 | $6.74 | $0.31 | 2,043,582.0 | +2.50% |
| 2024-10-22 | $6.87 | $6.72 | $0.145 | 780,498.0 | -0.44% |
| 2024-10-21 | $7.02 | $6.75 | $0.275 | 1,292,035.0 | -2.29% |
| 2024-10-18 | $7.18 | $6.90 | $0.285 | 1,629,457.0 | +1.45% |
| 2024-10-17 | $7.03 | $6.73 | $0.297 | 1,425,166.0 | -1.43% |
| 2024-10-16 | $7.03 | $6.86 | $0.175 | 1,291,766.0 | +2.19% |
| 2024-10-15 | $7.04 | $6.71 | $0.325 | 1,016,712.0 | +0.74% |
| 2024-10-14 | $6.90 | $6.75 | $0.145 | 1,021,860.0 | -0.73% |
| 2024-10-11 | $7.24 | $6.83 | $0.415 | 1,957,476.0 | -4.73% |
| 2024-10-10 | $7.22 | $7.01 | $0.21 | 2,472,749.0 | +0.70% |
| 2024-10-09 | $7.36 | $7.11 | $0.25 | 1,209,182.0 | +0.42% |
| 2024-10-08 | $7.17 | $6.79 | $0.375 | 1,135,607.0 | +2.16% |
Herbalife Ltd (HLF) 株の年ごとの株価履歴
この詳細な分析では、Herbalife Ltd株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHLF株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Herbalife Ltd株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のHerbalife Ltd (HLF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $8.31 | $7.48 | $0.835 | 14,848,467.0 | +8.48% |
| 2024-10 | $8.10 | $6.59 | $1.51 | 43,810,706.0 | +5.01% |
| 2024-09 | $8.35 | $6.82 | $1.53 | 34,162,941.0 | -11.89% |
| 2024-08 | $12.49 | $7.65 | $4.84 | 38,672,992.0 | -33.55% |
| 2024-07 | $12.79 | $9.59 | $3.21 | 41,311,451.0 | +18.19% |
| 2024-06 | $11.95 | $10.06 | $1.89 | 33,313,907.0 | +0.87% |
| 2024-05 | $11.67 | $8.50 | $3.17 | 45,586,778.0 | +19.08% |
| 2024-04 | $10.34 | $7.13 | $3.21 | 51,104,787.0 | -13.93% |
| 2024-03 | $10.25 | $8.21 | $2.04 | 29,197,612.0 | +13.82% |
| 2024-02 | $12.81 | $6.68 | $6.13 | 62,550,983.0 | -26.72% |
| 2024-01 | $15.43 | $11.88 | $3.54 | 23,562,785.0 | -21.04% |
2023年のHerbalife Ltd (HLF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $15.66 | $12.66 | $3.00 | 26,101,248.0 | +18.48% |
| 2023-11 | $15.20 | $12.31 | $2.89 | 35,650,105.0 | -9.61% |
| 2023-10 | $15.71 | $12.23 | $3.48 | 36,000,462.0 | +1.86% |
| 2023-09 | $15.75 | $13.30 | $2.45 | 25,745,602.0 | -6.86% |
| 2023-08 | $19.48 | $14.90 | $4.58 | 30,992,532.0 | -7.51% |
| 2023-07 | $16.94 | $12.18 | $4.76 | 27,387,577.0 | +22.66% |
| 2023-06 | $13.53 | $11.59 | $1.94 | 26,426,474.0 | +11.82% |
| 2023-05 | $15.29 | $11.14 | $4.15 | 36,811,552.0 | -20.32% |
| 2023-04 | $16.31 | $13.88 | $2.43 | 19,092,686.0 | -7.70% |
| 2023-03 | $20.79 | $15.44 | $5.35 | 27,085,937.0 | -16.80% |
| 2023-02 | $21.33 | $15.86 | $5.47 | 35,528,560.0 | +10.13% |
| 2023-01 | $17.68 | $14.92 | $2.76 | 27,157,801.0 | +18.08% |
2022年のHerbalife Ltd (HLF) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $18.15 | $12.04 | $6.11 | 59,361,534.0 | -15.07% |
| 2022-11 | $21.45 | $15.33 | $6.12 | 27,312,319.0 | -17.59% |
| 2022-10 | $22.73 | $19.58 | $3.15 | 20,887,748.0 | +6.89% |
| 2022-09 | $26.76 | $19.72 | $7.04 | 19,771,988.0 | -23.76% |
| 2022-08 | $30.65 | $23.82 | $6.83 | 20,423,722.0 | +6.88% |
| 2022-07 | $24.80 | $19.30 | $5.50 | 22,461,579.0 | +19.36% |
| 2022-06 | $24.23 | $20.23 | $4.00 | 33,775,495.0 | -6.15% |
| 2022-05 | $27.82 | $20.12 | $7.70 | 36,420,919.0 | -18.02% |
| 2022-04 | $31.90 | $25.57 | $6.33 | 32,329,855.0 | -12.45% |
| 2022-03 | $37.18 | $30.06 | $7.12 | 24,137,427.0 | -14.67% |
| 2022-02 | $44.18 | $32.60 | $11.58 | 28,698,300.0 | -16.30% |
| 2022-01 | $45.80 | $40.85 | $4.95 | 25,276,589.0 | +3.86% |
2.21%
大文字化:
|
ボリューム (24 時間):