ストックスクリーナーアプリを入手
8.04
1.77%
0.14
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $8.10 | $7.81 | $0.29 | 1,481,778.0 | +1.77% |
| 2024-11-26 | $8.70 | $7.85 | $0.85 | 2,469,538.0 | -8.46% |
| 2024-11-25 | $8.97 | $8.56 | $0.415 | 2,400,015.0 | +2.49% |
| 2024-11-22 | $8.70 | $8.41 | $0.29 | 1,817,778.0 | -0.94% |
| 2024-11-21 | $8.56 | $8.19 | $0.375 | 1,945,475.0 | +1.07% |
| 2024-11-20 | $8.49 | $7.69 | $0.805 | 3,161,577.0 | +8.94% |
| 2024-11-19 | $7.88 | $7.62 | $0.265 | 1,751,369.0 | -2.03% |
| 2024-11-18 | $7.99 | $7.68 | $0.31 | 1,331,307.0 | -0.63% |
| 2024-11-15 | $8.03 | $7.68 | $0.345 | 2,219,298.0 | +2.85% |
| 2024-11-14 | $8.49 | $7.66 | $0.83 | 2,952,671.0 | -5.98% |
| 2024-11-13 | $8.35 | $8.11 | $0.24 | 2,835,090.0 | +0.00% |
| 2024-11-12 | $8.67 | $8.18 | $0.49 | 1,671,876.0 | -5.42% |
| 2024-11-11 | $8.81 | $8.52 | $0.29 | 1,476,540.0 | +1.88% |
| 2024-11-08 | $8.62 | $8.25 | $0.365 | 2,172,524.0 | +1.67% |
| 2024-11-07 | $8.65 | $8.31 | $0.345 | 2,437,265.0 | -1.06% |
| 2024-11-06 | $8.72 | $8.23 | $0.49 | 2,367,732.0 | +3.30% |
| 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% |
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 | $8.97 | $7.48 | $1.49 | 47,990,466.0 | +6.49% |
| 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% |
0.16%
0.95%
大文字化:
|
ボリューム (24 時間):