Stockscreener 앱 받기
8.31
3.62%
0.29
Herbalife Ltd 주식 (HLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $8.35 | $7.46 | $0.89 | 6,008,913.0 | +3.62% |
| 2025-02-20 | $8.40 | $6.78 | $1.62 | 23,624,527.0 | +42.70% |
| 2025-02-19 | $5.84 | $5.57 | $0.2679 | 3,508,667.0 | -2.94% |
| 2025-02-18 | $6.30 | $5.65 | $0.65 | 3,963,831.0 | +3.02% |
| 2025-02-14 | $5.90 | $5.50 | $0.40 | 4,482,602.0 | +7.66% |
| 2025-02-13 | $5.23 | $5.10 | $0.13 | 2,278,873.0 | +2.15% |
| 2025-02-12 | $5.19 | $5.04 | $0.15 | 1,685,546.0 | -2.48% |
| 2025-02-11 | $5.27 | $5.13 | $0.14 | 1,690,586.0 | +0.00% |
| 2025-02-10 | $5.42 | $5.18 | $0.24 | 1,986,286.0 | -1.87% |
| 2025-02-07 | $5.42 | $5.27 | $0.155 | 1,441,758.0 | -0.56% |
| 2025-02-06 | $5.60 | $5.36 | $0.2361 | 1,287,737.0 | -0.74% |
| 2025-02-05 | $5.57 | $5.40 | $0.17 | 1,503,538.0 | +0.37% |
| 2025-02-04 | $5.41 | $5.18 | $0.23 | 1,712,765.0 | +1.70% |
| 2025-02-03 | $5.42 | $5.25 | $0.165 | 2,500,658.0 | -2.93% |
| 2025-01-31 | $5.73 | $5.41 | $0.32 | 3,138,614.0 | -4.21% |
| 2025-01-30 | $5.88 | $5.66 | $0.225 | 2,294,202.0 | -1.21% |
| 2025-01-29 | $6.02 | $5.68 | $0.34 | 2,607,559.0 | -3.19% |
| 2025-01-28 | $6.46 | $5.95 | $0.51 | 2,982,429.0 | -8.45% |
| 2025-01-27 | $6.71 | $6.49 | $0.22 | 2,076,973.0 | +0.93% |
| 2025-01-24 | $6.60 | $6.39 | $0.21 | 1,527,333.0 | -0.46% |
| 2025-01-23 | $6.61 | $6.36 | $0.25 | 1,534,497.0 | -0.61% |
Herbalife Ltd 주식 (HLF) 연도별 가격 이력
이 심층 분석에서는 Herbalife Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HLF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Herbalife Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Herbalife Ltd 주식 (HLF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $8.40 | $5.04 | $3.36 | 63,685,200.0 | +52.20% |
| 2025-01 | $7.01 | $5.41 | $1.60 | 36,803,073.0 | -18.39% |
Herbalife Ltd 주식 (HLF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Herbalife Ltd 주식 (HLF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.60%
2.53%
자본화:
|
볼륨(24시간):