ストックスクリーナーアプリを入手
7.98
1.12%
-0.09
アフターアワーズ：
7.88
-0.10
-1.25%
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $8.16 | $7.97 | $0.19 | 1,394,486.0 | -1.12% |
| 2025-11-03 | $8.12 | $7.68 | $0.4317 | 1,567,060.0 | +0.88% |
| 2025-10-31 | $8.08 | $7.56 | $0.5156 | 2,376,139.0 | +3.23% |
| 2025-10-30 | $8.06 | $7.75 | $0.31 | 1,228,321.0 | -3.37% |
| 2025-10-29 | $8.32 | $7.98 | $0.34 | 1,280,463.0 | -1.11% |
| 2025-10-28 | $8.27 | $8.08 | $0.185 | 1,129,860.0 | -1.10% |
| 2025-10-27 | $8.42 | $8.12 | $0.295 | 1,189,017.0 | -1.68% |
| 2025-10-24 | $8.66 | $8.32 | $0.34 | 1,014,846.0 | -2.00% |
| 2025-10-23 | $8.76 | $8.50 | $0.26 | 1,076,999.0 | -2.74% |
| 2025-10-22 | $8.89 | $8.54 | $0.345 | 1,168,918.0 | +0.69% |
| 2025-10-21 | $8.78 | $8.50 | $0.28 | 1,050,455.0 | +0.81% |
| 2025-10-20 | $8.82 | $8.58 | $0.24 | 1,071,317.0 | -1.71% |
| 2025-10-17 | $8.77 | $8.51 | $0.265 | 1,029,946.0 | +1.86% |
| 2025-10-16 | $8.85 | $8.54 | $0.305 | 1,318,575.0 | -1.37% |
| 2025-10-15 | $8.83 | $8.67 | $0.16 | 1,128,374.0 | +0.11% |
| 2025-10-14 | $8.74 | $8.38 | $0.36 | 1,090,378.0 | +1.87% |
| 2025-10-13 | $8.80 | $8.49 | $0.31 | 1,337,733.0 | -0.47% |
| 2025-10-10 | $9.07 | $8.51 | $0.56 | 1,419,298.0 | -4.66% |
| 2025-10-09 | $9.10 | $8.50 | $0.60 | 1,687,899.0 | -1.42% |
| 2025-10-08 | $9.15 | $8.73 | $0.42 | 1,309,212.0 | +3.27% |
| 2025-10-07 | $8.86 | $8.67 | $0.19 | 926,328.0 | +0.80% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-11 | $8.16 | $7.68 | $0.475 | 4,356,032.0 | -0.25% |
| 2025-10 | $9.15 | $7.56 | $1.59 | 28,733,538.0 | -5.21% |
| 2025-09 | $10.25 | $8.36 | $1.89 | 29,419,026.0 | -13.70% |
| 2025-08 | $10.08 | $8.37 | $1.71 | 39,461,274.0 | +6.30% |
| 2025-07 | $10.83 | $8.62 | $2.21 | 39,059,708.0 | +6.73% |
| 2025-06 | $8.83 | $7.36 | $1.47 | 32,241,532.0 | +10.37% |
| 2025-05 | $8.02 | $6.45 | $1.57 | 41,897,415.0 | +8.47% |
| 2025-04 | $8.93 | $6.20 | $2.73 | 43,449,688.0 | -16.57% |
| 2025-03 | $9.23 | $7.63 | $1.60 | 38,023,612.0 | +3.98% |
| 2025-02 | $8.90 | $5.04 | $3.86 | 72,698,538.0 | +52.01% |
| 2025-01 | $7.01 | $5.41 | $1.60 | 36,803,073.0 | -18.39% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $8.45 | $6.21 | $2.24 | 54,981,987.0 | -13.51% |
| 2024-11 | $8.97 | $7.48 | $1.49 | 47,642,321.0 | +2.91% |
| 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% |
0.32%
1.79%
大文字化:
|
ボリューム (24 時間):