Herbalife Ltd (HOO)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.445 | 14.3211100099 | 10.09 | 11.535 | 10.09 | 308 | 10.65229686 | DE |
| 4 | 1.897 | 19.6825067441 | 9.638 | 11.535 | 9.504 | 605 | 10.50797592 | DE |
| 12 | 2.659 | 29.9571879225 | 8.876 | 11.535 | 8.59 | 540 | 9.86866414 | DE |
| 26 | 0.055 | 0.479094076655 | 11.48 | 11.63 | 6.5 | 687 | 8.76619905 | DE |
| 52 | -2.315 | -16.714801444 | 13.85 | 14.43 | 6.5 | 474 | 9.47955456 | DE |
| 156 | -2.315 | -16.714801444 | 13.85 | 14.43 | 6.5 | 474 | 9.47955456 | DE |
| 260 | -2.315 | -16.714801444 | 13.85 | 14.43 | 6.5 | 474 | 9.47955456 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721939160 | 10.84 | 0.23 | 2.12 | 10.675 | 10.84 | 10.675 | 123 |
| 1721852820 | 10.615 | 0 | 0.00 | 10.615 | 10.615 | 10.615 | 0 |
| 1721766420 | 10.615 | 0.53 | 5.20 | 10.615 | 10.615 | 10.615 | 725 |
| 1721679960 | 10.09 | -0.68 | -6.31 | 10.09 | 10.09 | 10.09 | 75 |
| 1721420760 | 10.77 | 0 | 0.00 | 10.77 | 10.77 | 10.77 | 0 |
| 1721334360 | 10.77 | 1.17 | 12.19 | 10.77 | 10.77 | 10.77 | 2130 |
| 1721247960 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1721161560 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1721075160 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1720815960 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1720729560 | 9.6 | -0.4 | -4.00 | 9.6 | 9.6 | 9.6 | 4 |
| 1720643160 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1720556760 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1720470360 | 10 | 0.5 | 5.22 | 10 | 10 | 10 | 1000 |
| 1720211220 | 9.504 | 0 | 0.00 | 9.504 | 9.504 | 9.504 | 0 |
| 1720124820 | 9.504 | 0 | 0.00 | 9.504 | 9.504 | 9.504 | 0 |
| 1720038420 | 9.504 | 0 | 0.00 | 9.504 | 9.504 | 9.504 | 0 |
| 1719952020 | 9.504 | 0 | 0.00 | 9.504 | 9.504 | 9.504 | 0 |
| 1719865620 | 9.504 | -0.4 | -4.04 | 9.638 | 9.77 | 9.504 | 179 |
| 1719606420 | 9.904 | 0 | 0.00 | 9.904 | 9.904 | 9.904 | 0 |
| 1719520020 | 9.904 | -0.1 | -0.96 | 9.904 | 9.904 | 9.904 | 600 |
| 1719433620 | 10 | -0.21 | -2.06 | 10 | 10 | 10 | 1 |
| 1719347160 | 10.21 | -0.29 | -2.76 | 10.529999 | 10.529999 | 10.21 | 887 |
| 1719260820 | 10.5 | -0.21 | -1.96 | 10.32 | 10.5 | 10.32 | 155 |
| 1719001620 | 10.71 | 0.06 | 0.56 | 10.71 | 10.71 | 10.71 | 550 |
| 1718915160 | 10.65 | 0.14 | 1.33 | 10.65 | 10.65 | 10.65 | 150 |
| 1718828760 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1718742360 | 10.51 | 0.17 | 1.64 | 10.51 | 10.51 | 10.51 | 31 |
| 1718656020 | 10.34 | -0.02 | -0.14 | 10.34 | 10.34 | 10.34 | 299 |
| 1718396820 | 10.355 | 0 | 0.00 | 10.355 | 10.355 | 10.355 | 0 |
| 1718310420 | 10.355 | -0.56 | -5.09 | 10.355 | 10.355 | 10.355 | 10 |
| 1718224020 | 10.91 | 0.11 | 1.02 | 10.91 | 10.91 | 10.91 | 100 |
| 1718137620 | 10.8 | 0.26 | 2.42 | 10.515 | 10.8 | 10.515 | 475 |
| 1718051220 | 10.545 | 0.19 | 1.83 | 10.545 | 10.545 | 10.545 | 100 |
| 1717792020 | 10.355 | 0.96 | 10.16 | 10.355 | 10.355 | 10.355 | 170 |
| 1717705620 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1717619220 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1717532820 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1717446420 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1717187220 | 9.4 | -0.4 | -4.08 | 9.4 | 9.4 | 9.4 | 50 |
| 1717100820 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1717014420 | 9.8 | -0.22 | -2.15 | 9.8 | 9.8 | 9.8 | 4 |
| 1716927960 | 10.015 | 0 | 0.00 | 10.015 | 10.015 | 10.015 | 0 |
| 1716841560 | 10.015 | 0.1 | 1.00 | 10.015 | 10.015 | 10.015 | 100 |
| 1716582360 | 9.916 | 0 | 0.00 | 9.916 | 9.916 | 9.916 | 0 |
| 1716495960 | 9.916 | 0 | 0.00 | 9.916 | 9.916 | 9.916 | 0 |
| 1716409560 | 9.916 | 0 | 0.00 | 9.916 | 9.916 | 9.916 | 0 |
| 1716323160 | 9.916 | 0 | 0.00 | 9.916 | 9.916 | 9.916 | 0 |
| 1716236760 | 9.916 | -0.13 | -1.33 | 9.916 | 9.916 | 9.916 | 1 |
| 1715977620 | 10.05 | -0.25 | -2.43 | 10.05 | 10.05 | 10.05 | 16 |
| 1715891220 | 10.3 | -0.01 | -0.05 | 10.3 | 10.3 | 10.3 | 100 |
| 1715804820 | 10.305 | 0.15 | 1.53 | 10.51 | 10.51 | 10.305 | 19 |
| 1715718420 | 10.15 | -0.43 | -4.06 | 9.986 | 10.3 | 9.986 | 1220 |
| 1715631960 | 10.58 | 1.15 | 12.22 | 10.58 | 10.58 | 10.58 | 400 |
| 1715372820 | 9.428 | 0 | 0.00 | 9.428 | 9.428 | 9.428 | 0 |
| 1715286420 | 9.428 | 0 | 0.00 | 9.428 | 9.428 | 9.428 | 0 |
| 1715200020 | 9.428 | 0.43 | 4.76 | 9.458 | 9.458 | 9.4 | 5260 |
| 1715113620 | 9 | 0.02 | 0.18 | 9.222 | 9.222 | 9 | 450 |
| 1715027220 | 8.984 | 0.39 | 4.59 | 9.11 | 9.11 | 8.984 | 253 |
| 1714768020 | 8.59 | -0.16 | -1.85 | 8.876 | 8.876 | 8.59 | 1756 |
| 1714681560 | 8.752 | 0.41 | 4.94 | 8.598 | 8.858 | 8.598 | 275 |
| 1714508820 | 8.34 | 0.18 | 2.21 | 8.34 | 8.34 | 8.34 | 250 |
| 1714422420 | 8.16 | -0.21 | -2.51 | 8.16 | 8.16 | 8.16 | 131 |
| 1714163220 | 8.3699999 | -0.26 | -3.01 | 8.3699999 | 8.3699999 | 8.3699999 | 150 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
