XNYS
Datos históricos de Herbalife Nutrition Ltd.
Herbalife Nutrition Ltd. · HLF
$13.03
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 19:03:08 UTC
- Variación en el periodo
- +52.22%
- Máximo
- US$20.40
- 23 de febrero de 2026
- Mínimo
- US$7.56
- 31 de octubre de 2025
- Volumen medio diario
- 1.66 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.90 | 13.08 | 12.72 | 13.03 | +1.64% | 1.49 M |
| 8 oct 2026 | 12.70 | 12.89 | 12.65 | 12.82 | +1.34% | 1.59 M |
| 7 oct 2026 | 12.58 | 12.85 | 12.55 | 12.65 | +0.56% | 1.54 M |
| 6 oct 2026 | 12.60 | 12.82 | 12.55 | 12.58 | +0.64% | 1.08 M |
| 5 oct 2026 | 12.56 | 12.64 | 12.34 | 12.50 | −0.48% | 1.03 M |
| 2 oct 2026 | 12.32 | 12.63 | 12.30 | 12.56 | +2.28% | 895,538.206 |
| 1 oct 2026 | 12.20 | 12.43 | 12.14 | 12.28 | +1.24% | 1.07 M |
| 30 sep 2026 | 12.46 | 12.46 | 12.11 | 12.13 | −2.49% | 1.08 M |
| 29 sep 2026 | 12.64 | 12.80 | 12.41 | 12.44 | −1.27% | 1.01 M |
| 28 sep 2026 | 12.50 | 12.97 | 12.47 | 12.60 | +0.40% | 1.2 M |
| 25 sep 2026 | 12.25 | 12.64 | 12.08 | 12.55 | +2.78% | 2.12 M |
| 24 sep 2026 | 12.03 | 12.25 | 11.99 | 12.21 | +1.83% | 1.25 M |
| 23 sep 2026 | 12.15 | 12.18 | 11.92 | 11.99 | −1.96% | 1.25 M |
| 22 sep 2026 | 12.18 | 12.36 | 12.03 | 12.23 | +2.60% | 1.46 M |
| 21 sep 2026 | 11.92 | 12.03 | 11.73 | 11.92 | +0.25% | 1.01 M |
| 18 sep 2026 | 11.58 | 12.11 | 11.51 | 11.89 | +1.71% | 3 M |
| 17 sep 2026 | 12.39 | 12.40 | 11.65 | 11.69 | −1.18% | 1.13 M |
| 16 sep 2026 | 11.86 | 12.00 | 11.79 | 11.83 | −0.84% | 1.48 M |
| 15 sep 2026 | 11.97 | 12.02 | 11.79 | 11.93 | −1.00% | 1.28 M |
| 14 sep 2026 | 12.11 | 12.29 | 12.00 | 12.05 | +0.25% | 1.2 M |
| 11 sep 2026 | 12.48 | 12.53 | 11.94 | 12.02 | −2.12% | 1.22 M |
| 10 sep 2026 | 12.50 | 12.51 | 12.07 | 12.28 | −2.77% | 1.26 M |
| 9 sep 2026 | 12.12 | 12.65 | 11.99 | 12.63 | +1.61% | 1.67 M |
| 8 sep 2026 | 13.00 | 13.17 | 12.34 | 12.43 | +0.40% | 2.12 M |
| 4 sep 2026 | 12.03 | 12.45 | 11.90 | 12.38 | +1.73% | 1.06 M |
| 3 sep 2026 | 12.28 | 12.36 | 11.91 | 12.17 | +0.08% | 1.7 M |
| 2 sep 2026 | 11.52 | 12.23 | 11.52 | 12.16 | +5.56% | 2.63 M |
| 1 sep 2026 | 10.96 | 11.86 | 10.96 | 11.52 | +4.82% | 3.3 M |
| 31 ago 2026 | 11.33 | 11.35 | 10.41 | 10.99 | −11.58% | 5.51 M |
| 28 ago 2026 | 12.38 | 12.61 | 12.25 | 12.43 | +0.65% | 898,072.26 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.