Stockscreener 앱 받기
14.74
4.10%
0.58
시간 외 거래:
15.10
0.36
+2.44%
Herbalife Ltd 주식 (HLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $15.00 | $14.29 | $0.708 | 2,935,505.0 | +4.10% |
| 2025-12-11 | $14.34 | $13.45 | $0.89 | 3,890,494.0 | +4.89% |
| 2025-12-10 | $13.59 | $12.55 | $1.04 | 3,459,980.0 | +7.40% |
| 2025-12-09 | $12.69 | $11.66 | $1.03 | 1,997,478.0 | +6.35% |
| 2025-12-08 | $12.23 | $11.61 | $0.625 | 1,609,526.0 | -3.11% |
| 2025-12-05 | $12.22 | $11.88 | $0.34 | 1,185,590.0 | +0.99% |
| 2025-12-04 | $12.54 | $12.03 | $0.51 | 1,170,683.0 | -2.97% |
| 2025-12-03 | $12.65 | $12.27 | $0.385 | 1,263,666.0 | +0.00% |
| 2025-12-02 | $12.81 | $12.22 | $0.59 | 1,768,620.0 | -1.50% |
| 2025-12-01 | $12.96 | $12.51 | $0.4545 | 1,491,525.0 | -0.71% |
| 2025-11-28 | $13.34 | $12.66 | $0.68 | 1,909,941.0 | -4.57% |
| 2025-11-26 | $13.35 | $12.23 | $1.12 | 4,502,785.0 | +12.76% |
| 2025-11-25 | $12.06 | $11.66 | $0.395 | 2,076,482.0 | -1.00% |
| 2025-11-24 | $12.14 | $11.72 | $0.42 | 2,609,077.0 | -0.33% |
| 2025-11-21 | $12.03 | $9.78 | $2.25 | 7,153,104.0 | +24.38% |
| 2025-11-20 | $9.79 | $9.17 | $0.615 | 2,879,968.0 | +4.56% |
| 2025-11-19 | $9.24 | $8.90 | $0.34 | 1,690,478.0 | +3.02% |
| 2025-11-18 | $9.01 | $8.65 | $0.36 | 1,272,003.0 | +1.70% |
| 2025-11-17 | $9.26 | $8.77 | $0.49 | 1,814,076.0 | -4.66% |
| 2025-11-14 | $9.48 | $9.20 | $0.28 | 1,297,176.0 | -2.12% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $15.00 | $11.61 | $3.39 | 23,708,572.0 | +15.79% |
| 2025-11 | $13.35 | $7.68 | $5.67 | 45,274,783.0 | +59.13% |
| 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% |
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% |
1.09%
자본화:
|
볼륨(24시간):