8.04
price up icon1.77%   0.14
 
loading

Herbalife Ltd 주식 (HLF) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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 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 2024

고가 저가 고가 - 저가 거래량 % 변화
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%

Herbalife Ltd 주식 (HLF) 가격 이력 2023

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%

Herbalife Ltd 주식 (HLF) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
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%
packaged_foods LW
$76.71
price down icon 0.16%
packaged_foods PPC
$50.48
price down icon 0.49%
packaged_foods SJM
$118.00
price down icon 1.74%
packaged_foods CAG
$27.45
price down icon 0.15%
packaged_foods CPB
$46.07
price down icon 1.14%
packaged_foods HRL
$31.92
price up icon 0.95%
자본화:     |  볼륨(24시간):