NYSE - Delayed Quote USD
Herbalife Ltd. (HLF)
At close: October 16 at 4:00 PM EDT
After hours: October 16 at 7:57 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 6.87 | 7.03 | 6.86 | 7.00 | 7.00 | 1,322,661 |
| Oct 15, 2024 | 6.75 | 7.04 | 6.71 | 6.85 | 6.85 | 1,062,600 |
| Oct 14, 2024 | 6.81 | 6.90 | 6.76 | 6.80 | 6.80 | 1,054,100 |
| Oct 11, 2024 | 7.16 | 7.24 | 6.83 | 6.85 | 6.85 | 1,971,100 |
| Oct 10, 2024 | 7.10 | 7.22 | 7.01 | 7.19 | 7.19 | 2,493,400 |
| Oct 9, 2024 | 7.13 | 7.36 | 7.11 | 7.14 | 7.14 | 1,250,700 |
| Oct 8, 2024 | 6.92 | 7.17 | 6.80 | 7.11 | 7.11 | 1,205,300 |
| Oct 7, 2024 | 6.94 | 7.00 | 6.81 | 6.96 | 6.96 | 1,171,500 |
| Oct 4, 2024 | 6.92 | 7.13 | 6.80 | 7.00 | 7.00 | 987,200 |
| Oct 3, 2024 | 6.82 | 6.86 | 6.59 | 6.81 | 6.81 | 1,460,900 |
| Oct 2, 2024 | 6.99 | 7.04 | 6.81 | 6.82 | 6.82 | 1,486,100 |
| Oct 1, 2024 | 7.11 | 7.17 | 6.84 | 7.02 | 7.02 | 2,387,000 |
| Sep 30, 2024 | 7.37 | 7.50 | 7.17 | 7.19 | 7.19 | 1,313,400 |
| Sep 27, 2024 | 7.56 | 7.63 | 7.38 | 7.41 | 7.41 | 1,199,000 |
| Sep 26, 2024 | 7.45 | 7.62 | 7.36 | 7.42 | 7.42 | 2,667,800 |
| Sep 25, 2024 | 7.59 | 7.62 | 7.22 | 7.32 | 7.32 | 1,262,900 |
| Sep 24, 2024 | 7.68 | 7.77 | 7.45 | 7.60 | 7.60 | 1,183,500 |
| Sep 23, 2024 | 7.19 | 7.58 | 7.12 | 7.55 | 7.55 | 2,181,500 |
| Sep 20, 2024 | 7.04 | 7.29 | 6.88 | 7.22 | 7.22 | 2,348,900 |
| Sep 19, 2024 | 7.24 | 7.26 | 7.02 | 7.03 | 7.03 | 1,365,300 |
| Sep 18, 2024 | 7.03 | 7.38 | 6.98 | 7.01 | 7.01 | 1,922,700 |
| Sep 17, 2024 | 7.17 | 7.27 | 7.05 | 7.10 | 7.10 | 2,398,700 |
| Sep 16, 2024 | 7.39 | 7.46 | 7.06 | 7.06 | 7.06 | 1,487,700 |
| Sep 13, 2024 | 7.44 | 7.61 | 7.29 | 7.42 | 7.42 | 2,639,100 |
| Sep 12, 2024 | 7.27 | 7.42 | 7.13 | 7.29 | 7.29 | 1,196,400 |
| Sep 11, 2024 | 7.11 | 7.21 | 6.98 | 7.21 | 7.21 | 2,099,400 |
| Sep 10, 2024 | 6.97 | 7.23 | 6.89 | 7.18 | 7.18 | 2,212,100 |
| Sep 9, 2024 | 7.53 | 7.54 | 6.82 | 6.82 | 6.82 | 2,804,300 |
| Sep 6, 2024 | 7.96 | 7.98 | 7.51 | 7.53 | 7.53 | 1,399,100 |
| Sep 5, 2024 | 8.27 | 8.35 | 7.92 | 7.96 | 7.96 | 1,391,900 |
| Sep 4, 2024 | 7.99 | 8.26 | 7.94 | 8.21 | 8.21 | 1,926,800 |
| Sep 3, 2024 | 8.00 | 8.10 | 7.82 | 8.06 | 8.06 | 1,849,800 |
| Aug 30, 2024 | 8.56 | 8.62 | 8.11 | 8.16 | 8.16 | 2,112,000 |
| Aug 29, 2024 | 8.56 | 8.79 | 8.34 | 8.48 | 8.48 | 1,456,900 |
| Aug 28, 2024 | 8.65 | 8.65 | 8.22 | 8.48 | 8.48 | 1,351,000 |
| Aug 27, 2024 | 8.56 | 8.61 | 8.28 | 8.39 | 8.39 | 1,755,700 |
| Aug 26, 2024 | 8.72 | 8.76 | 8.46 | 8.59 | 8.59 | 1,804,100 |
| Aug 23, 2024 | 8.47 | 8.79 | 8.46 | 8.65 | 8.65 | 1,643,300 |
| Aug 22, 2024 | 8.43 | 8.54 | 8.32 | 8.37 | 8.37 | 1,088,000 |
| Aug 21, 2024 | 8.23 | 8.46 | 8.12 | 8.37 | 8.37 | 1,357,200 |
| Aug 20, 2024 | 8.51 | 8.54 | 8.10 | 8.13 | 8.13 | 1,362,900 |
| Aug 19, 2024 | 8.39 | 8.56 | 8.32 | 8.40 | 8.40 | 1,151,800 |
| Aug 16, 2024 | 8.40 | 8.60 | 8.19 | 8.31 | 8.31 | 1,393,300 |
| Aug 15, 2024 | 8.38 | 8.71 | 8.22 | 8.45 | 8.45 | 1,994,800 |
| Aug 14, 2024 | 7.68 | 8.06 | 7.65 | 7.98 | 7.98 | 2,547,700 |
| Aug 13, 2024 | 8.16 | 8.18 | 7.67 | 7.67 | 7.67 | 3,044,800 |
| Aug 12, 2024 | 8.78 | 8.99 | 8.05 | 8.10 | 8.10 | 1,929,000 |
| Aug 9, 2024 | 9.14 | 9.25 | 8.81 | 8.83 | 8.83 | 1,220,800 |
| Aug 8, 2024 | 9.21 | 9.33 | 9.00 | 9.12 | 9.12 | 1,201,600 |
| Aug 7, 2024 | 9.74 | 9.74 | 9.14 | 9.14 | 9.14 | 2,326,200 |
| Aug 6, 2024 | 9.60 | 10.16 | 9.45 | 9.54 | 9.54 | 2,248,100 |
| Aug 5, 2024 | 9.82 | 10.00 | 9.24 | 9.57 | 9.57 | 2,952,700 |
| Aug 2, 2024 | 10.88 | 11.02 | 10.22 | 10.53 | 10.53 | 1,934,900 |
| Aug 1, 2024 | 11.91 | 12.49 | 10.89 | 11.23 | 11.23 | 3,772,300 |
| Jul 31, 2024 | 12.40 | 12.79 | 12.15 | 12.28 | 12.28 | 2,107,100 |
| Jul 30, 2024 | 12.27 | 12.42 | 12.08 | 12.39 | 12.39 | 1,582,400 |
| Jul 29, 2024 | 12.47 | 12.51 | 12.14 | 12.37 | 12.37 | 1,476,900 |
| Jul 26, 2024 | 12.05 | 12.51 | 11.85 | 12.49 | 12.49 | 1,648,200 |
| Jul 25, 2024 | 11.72 | 12.04 | 11.58 | 11.83 | 11.83 | 1,402,900 |
| Jul 24, 2024 | 11.57 | 11.82 | 11.51 | 11.68 | 11.68 | 847,000 |
| Jul 23, 2024 | 11.66 | 11.94 | 11.56 | 11.70 | 11.70 | 1,133,300 |
| Jul 22, 2024 | 11.25 | 11.69 | 10.94 | 11.66 | 11.66 | 1,879,600 |
| Jul 19, 2024 | 11.54 | 11.57 | 11.00 | 11.17 | 11.17 | 6,605,400 |
| Jul 18, 2024 | 11.63 | 11.89 | 11.40 | 11.58 | 11.58 | 3,033,900 |
| Jul 17, 2024 | 11.22 | 11.85 | 11.22 | 11.72 | 11.72 | 2,594,100 |
| Jul 16, 2024 | 11.32 | 11.77 | 11.16 | 11.35 | 11.35 | 1,996,100 |
| Jul 15, 2024 | 10.87 | 11.43 | 10.71 | 11.26 | 11.26 | 1,892,700 |
| Jul 12, 2024 | 10.77 | 11.06 | 10.55 | 10.79 | 10.79 | 1,725,700 |
| Jul 11, 2024 | 10.12 | 10.61 | 10.12 | 10.59 | 10.59 | 1,776,500 |
| Jul 10, 2024 | 9.76 | 9.99 | 9.59 | 9.91 | 9.91 | 1,491,100 |
| Jul 9, 2024 | 10.65 | 10.68 | 9.75 | 9.75 | 9.75 | 2,454,200 |
| Jul 8, 2024 | 11.28 | 11.31 | 10.70 | 10.71 | 10.71 | 1,764,800 |
| Jul 5, 2024 | 11.32 | 11.32 | 11.02 | 11.22 | 11.22 | 1,688,500 |
| Jul 3, 2024 | 11.22 | 11.67 | 11.20 | 11.36 | 11.36 | 1,173,600 |
| Jul 2, 2024 | 10.36 | 11.23 | 10.24 | 11.15 | 11.15 | 2,947,700 |
| Jul 1, 2024 | 10.36 | 10.46 | 10.10 | 10.34 | 10.34 | 2,684,600 |
| Jun 28, 2024 | 10.65 | 10.72 | 10.26 | 10.39 | 10.39 | 2,087,700 |
| Jun 27, 2024 | 10.62 | 10.66 | 10.46 | 10.58 | 10.58 | 1,315,700 |
| Jun 26, 2024 | 10.80 | 10.94 | 10.62 | 10.63 | 10.63 | 1,643,000 |
| Jun 25, 2024 | 11.18 | 11.18 | 10.84 | 10.85 | 10.85 | 1,530,000 |
| Jun 24, 2024 | 11.20 | 11.31 | 11.03 | 11.18 | 11.18 | 2,174,600 |
| Jun 21, 2024 | 11.30 | 11.51 | 11.14 | 11.18 | 11.18 | 2,037,700 |
| Jun 20, 2024 | 11.35 | 11.93 | 11.29 | 11.35 | 11.35 | 3,472,900 |
| Jun 18, 2024 | 11.22 | 11.65 | 11.16 | 11.46 | 11.46 | 3,008,300 |
| Jun 17, 2024 | 10.89 | 11.20 | 10.82 | 11.19 | 11.19 | 1,622,000 |
| Jun 14, 2024 | 11.11 | 11.20 | 10.90 | 10.97 | 10.97 | 2,013,900 |
| Jun 13, 2024 | 11.37 | 11.51 | 11.14 | 11.22 | 11.22 | 2,101,100 |
| Jun 12, 2024 | 11.81 | 11.95 | 11.33 | 11.33 | 11.33 | 2,528,700 |
| Jun 11, 2024 | 11.36 | 11.73 | 11.27 | 11.70 | 11.70 | 2,228,200 |
| Jun 10, 2024 | 11.04 | 11.53 | 10.95 | 11.44 | 11.44 | 2,876,800 |
| Jun 7, 2024 | 11.29 | 11.54 | 11.12 | 11.23 | 11.23 | 2,306,500 |
| Jun 6, 2024 | 11.19 | 11.47 | 11.05 | 11.43 | 11.43 | 2,160,900 |
| Jun 5, 2024 | 10.91 | 11.27 | 10.66 | 11.24 | 11.24 | 4,044,800 |
| Jun 4, 2024 | 10.31 | 10.87 | 10.31 | 10.86 | 10.86 | 2,175,900 |
| Jun 3, 2024 | 10.44 | 10.44 | 10.06 | 10.39 | 10.39 | 2,235,800 |
| May 31, 2024 | 10.23 | 10.40 | 9.98 | 10.30 | 10.30 | 2,008,900 |
| May 30, 2024 | 10.25 | 10.59 | 10.18 | 10.19 | 10.19 | 2,687,100 |
| May 29, 2024 | 10.58 | 10.67 | 10.22 | 10.25 | 10.25 | 3,121,200 |
| May 28, 2024 | 10.83 | 11.02 | 10.72 | 10.82 | 10.82 | 1,464,100 |
| May 24, 2024 | 10.93 | 11.17 | 10.75 | 10.75 | 10.75 | 1,426,300 |
| May 23, 2024 | 11.28 | 11.40 | 10.74 | 10.86 | 10.86 | 2,341,600 |
| May 22, 2024 | 11.14 | 11.50 | 11.01 | 11.28 | 11.28 | 2,199,000 |
| May 21, 2024 | 10.85 | 11.28 | 10.81 | 11.23 | 11.23 | 1,723,800 |
| May 20, 2024 | 10.85 | 11.02 | 10.72 | 10.90 | 10.90 | 1,893,400 |
| May 17, 2024 | 11.00 | 11.07 | 10.72 | 10.89 | 10.89 | 1,309,200 |
| May 16, 2024 | 11.22 | 11.42 | 11.01 | 11.08 | 11.08 | 926,000 |
| May 15, 2024 | 11.37 | 11.40 | 11.01 | 11.21 | 11.21 | 1,447,700 |
| May 14, 2024 | 11.01 | 11.37 | 10.89 | 11.27 | 11.27 | 3,028,700 |
| May 13, 2024 | 10.84 | 11.67 | 10.80 | 10.87 | 10.87 | 2,616,700 |
| May 10, 2024 | 10.60 | 10.86 | 10.56 | 10.63 | 10.63 | 1,422,200 |
| May 9, 2024 | 10.48 | 10.72 | 10.24 | 10.58 | 10.58 | 1,830,100 |
| May 8, 2024 | 9.90 | 10.35 | 9.82 | 10.31 | 10.31 | 3,083,000 |
| May 7, 2024 | 9.73 | 10.07 | 9.62 | 10.06 | 10.06 | 1,542,300 |
| May 6, 2024 | 9.67 | 10.07 | 9.52 | 9.72 | 9.72 | 2,689,500 |
| May 3, 2024 | 9.65 | 9.84 | 9.16 | 9.58 | 9.58 | 3,175,100 |
| May 2, 2024 | 9.56 | 10.17 | 9.15 | 9.38 | 9.38 | 4,363,400 |
| May 1, 2024 | 8.56 | 8.90 | 8.50 | 8.68 | 8.68 | 2,314,300 |
| Apr 30, 2024 | 8.73 | 8.93 | 8.63 | 8.65 | 8.65 | 1,505,100 |
| Apr 29, 2024 | 8.88 | 9.11 | 8.71 | 8.88 | 8.88 | 1,671,000 |
| Apr 26, 2024 | 8.80 | 9.10 | 8.68 | 8.81 | 8.81 | 914,400 |
| Apr 25, 2024 | 9.12 | 9.16 | 8.76 | 8.88 | 8.88 | 1,150,400 |
| Apr 24, 2024 | 9.17 | 9.27 | 9.00 | 9.20 | 9.20 | 1,084,300 |
| Apr 23, 2024 | 9.08 | 9.40 | 9.06 | 9.24 | 9.24 | 1,245,400 |
| Apr 22, 2024 | 8.89 | 9.22 | 8.87 | 9.09 | 9.09 | 2,794,000 |
| Apr 19, 2024 | 8.55 | 8.93 | 8.55 | 8.84 | 8.84 | 1,494,900 |
| Apr 18, 2024 | 8.24 | 8.70 | 8.24 | 8.59 | 8.59 | 2,836,800 |
| Apr 17, 2024 | 8.32 | 8.40 | 8.20 | 8.23 | 8.23 | 3,378,700 |
| Apr 16, 2024 | 8.25 | 8.27 | 8.01 | 8.21 | 8.21 | 1,487,300 |
| Apr 15, 2024 | 8.09 | 8.43 | 8.09 | 8.30 | 8.30 | 1,547,800 |
| Apr 12, 2024 | 8.21 | 8.31 | 8.03 | 8.10 | 8.10 | 1,704,800 |
| Apr 11, 2024 | 8.70 | 8.83 | 8.29 | 8.30 | 8.30 | 2,375,600 |
| Apr 10, 2024 | 8.55 | 8.62 | 8.16 | 8.60 | 8.60 | 3,224,700 |
| Apr 9, 2024 | 8.07 | 8.85 | 7.95 | 8.85 | 8.85 | 2,938,700 |
| Apr 8, 2024 | 7.90 | 8.27 | 7.87 | 8.09 | 8.09 | 2,559,100 |
| Apr 5, 2024 | 7.61 | 7.94 | 7.13 | 7.86 | 7.86 | 5,710,200 |
| Apr 4, 2024 | 8.19 | 8.52 | 7.47 | 7.65 | 7.65 | 6,734,400 |
| Apr 3, 2024 | 8.22 | 8.58 | 8.01 | 8.14 | 8.14 | 4,947,000 |
| Apr 2, 2024 | 9.05 | 9.10 | 8.18 | 8.35 | 8.35 | 3,736,500 |
| Apr 1, 2024 | 10.18 | 10.34 | 9.10 | 9.11 | 9.11 | 4,262,700 |
| Mar 28, 2024 | 9.76 | 10.25 | 9.72 | 10.05 | 10.05 | 1,982,200 |
| Mar 27, 2024 | 9.40 | 9.54 | 9.32 | 9.47 | 9.47 | 1,366,000 |
| Mar 26, 2024 | 9.40 | 9.54 | 9.26 | 9.29 | 9.29 | 862,000 |
| Mar 25, 2024 | 9.21 | 9.68 | 9.18 | 9.33 | 9.33 | 1,941,600 |
| Mar 22, 2024 | 9.10 | 9.53 | 9.00 | 9.06 | 9.06 | 1,629,700 |
| Mar 21, 2024 | 8.70 | 9.23 | 8.70 | 9.11 | 9.11 | 1,858,900 |
| Mar 20, 2024 | 8.94 | 9.28 | 8.64 | 8.90 | 8.90 | 2,703,300 |
| Mar 19, 2024 | 8.91 | 9.19 | 8.69 | 8.70 | 8.70 | 2,427,500 |
| Mar 18, 2024 | 8.96 | 9.39 | 8.77 | 8.98 | 8.98 | 2,559,000 |
| Mar 15, 2024 | 8.90 | 9.25 | 8.80 | 8.96 | 8.96 | 3,050,300 |
| Mar 14, 2024 | 9.36 | 9.41 | 8.84 | 9.02 | 9.02 | 2,526,300 |
| Mar 13, 2024 | 9.07 | 9.63 | 9.07 | 9.35 | 9.35 | 1,190,200 |
| Mar 12, 2024 | 9.57 | 9.65 | 8.82 | 8.90 | 8.90 | 1,542,800 |
| Mar 11, 2024 | 9.09 | 9.81 | 9.09 | 9.61 | 9.61 | 1,763,100 |
| Mar 8, 2024 | 8.72 | 9.23 | 8.69 | 9.20 | 9.20 | 1,468,800 |
| Mar 7, 2024 | 8.31 | 8.69 | 8.31 | 8.62 | 8.62 | 1,008,800 |
| Mar 6, 2024 | 8.49 | 8.53 | 8.21 | 8.31 | 8.31 | 1,380,900 |
| Mar 5, 2024 | 8.35 | 8.57 | 8.28 | 8.44 | 8.44 | 1,525,800 |
| Mar 4, 2024 | 8.71 | 8.78 | 8.38 | 8.41 | 8.41 | 1,266,700 |
| Mar 1, 2024 | 8.84 | 8.84 | 8.59 | 8.75 | 8.75 | 1,726,400 |
| Feb 29, 2024 | 8.75 | 9.03 | 8.75 | 8.83 | 8.83 | 1,692,300 |
| Feb 28, 2024 | 8.60 | 8.80 | 8.60 | 8.69 | 8.69 | 1,131,000 |
| Feb 27, 2024 | 8.80 | 8.93 | 8.61 | 8.76 | 8.76 | 1,149,600 |
| Feb 26, 2024 | 8.73 | 8.95 | 8.49 | 8.69 | 8.69 | 1,466,100 |
| Feb 23, 2024 | 8.49 | 8.80 | 8.49 | 8.67 | 8.67 | 1,895,200 |
| Feb 22, 2024 | 8.53 | 8.74 | 8.35 | 8.50 | 8.50 | 2,319,800 |
| Feb 21, 2024 | 8.21 | 8.39 | 8.10 | 8.38 | 8.38 | 2,986,100 |
| Feb 20, 2024 | 8.13 | 8.65 | 7.99 | 8.26 | 8.26 | 6,009,500 |
| Feb 16, 2024 | 8.07 | 8.32 | 7.82 | 8.07 | 8.07 | 7,180,300 |
| Feb 15, 2024 | 9.05 | 9.15 | 6.68 | 8.03 | 8.03 | 21,484,000 |
| Feb 14, 2024 | 11.94 | 12.09 | 11.57 | 11.75 | 11.75 | 1,823,200 |
| Feb 13, 2024 | 12.20 | 12.41 | 11.67 | 11.80 | 11.80 | 1,978,800 |
| Feb 12, 2024 | 12.18 | 12.69 | 12.18 | 12.59 | 12.59 | 1,598,100 |
| Feb 9, 2024 | 12.40 | 12.62 | 11.95 | 12.07 | 12.07 | 1,361,300 |
| Feb 8, 2024 | 12.11 | 12.81 | 11.90 | 12.36 | 12.36 | 3,639,500 |
| Feb 7, 2024 | 11.63 | 11.74 | 11.39 | 11.63 | 11.63 | 884,600 |
| Feb 6, 2024 | 11.23 | 11.58 | 10.94 | 11.54 | 11.54 | 1,039,400 |
| Feb 5, 2024 | 11.89 | 12.03 | 11.28 | 11.29 | 11.29 | 1,413,800 |
| Feb 2, 2024 | 12.15 | 12.17 | 11.55 | 11.78 | 11.78 | 1,669,000 |
| Feb 1, 2024 | 12.23 | 12.52 | 12.07 | 12.45 | 12.45 | 957,800 |
| Jan 31, 2024 | 12.24 | 12.52 | 12.05 | 12.05 | 12.05 | 1,412,400 |
| Jan 30, 2024 | 12.34 | 12.36 | 12.16 | 12.16 | 12.16 | 600,900 |
| Jan 29, 2024 | 12.36 | 12.50 | 12.22 | 12.48 | 12.48 | 635,300 |
| Jan 26, 2024 | 12.70 | 12.90 | 12.43 | 12.43 | 12.43 | 603,800 |
| Jan 25, 2024 | 12.33 | 12.58 | 12.17 | 12.57 | 12.57 | 803,700 |
| Jan 24, 2024 | 12.50 | 12.53 | 12.09 | 12.10 | 12.10 | 654,600 |
| Jan 23, 2024 | 12.50 | 12.79 | 12.16 | 12.33 | 12.33 | 709,200 |
| Jan 22, 2024 | 12.54 | 12.95 | 12.20 | 12.28 | 12.28 | 963,500 |
| Jan 19, 2024 | 12.46 | 12.69 | 11.89 | 12.41 | 12.41 | 1,211,700 |
| Jan 18, 2024 | 12.35 | 12.50 | 11.98 | 12.45 | 12.45 | 1,324,100 |
| Jan 17, 2024 | 12.36 | 12.59 | 12.06 | 12.33 | 12.33 | 1,393,800 |
| Jan 16, 2024 | 13.21 | 13.30 | 12.49 | 12.52 | 12.52 | 1,597,200 |
| Jan 12, 2024 | 13.51 | 13.62 | 13.27 | 13.39 | 13.39 | 839,300 |
| Jan 11, 2024 | 13.60 | 13.63 | 13.17 | 13.35 | 13.35 | 743,100 |
| Jan 10, 2024 | 13.17 | 13.71 | 13.06 | 13.64 | 13.64 | 1,037,300 |
| Jan 9, 2024 | 13.43 | 13.52 | 13.08 | 13.17 | 13.17 | 1,160,300 |
| Jan 8, 2024 | 12.81 | 13.70 | 12.79 | 13.69 | 13.69 | 1,265,300 |
| Jan 5, 2024 | 13.18 | 13.50 | 12.74 | 12.78 | 12.78 | 1,739,200 |
| Jan 4, 2024 | 14.39 | 14.39 | 13.26 | 13.31 | 13.31 | 2,422,500 |
| Jan 3, 2024 | 15.05 | 15.05 | 14.26 | 14.38 | 14.38 | 1,738,400 |
| Jan 2, 2024 | 15.13 | 15.43 | 15.04 | 15.36 | 15.36 | 735,900 |
| Dec 29, 2023 | 15.32 | 15.43 | 15.19 | 15.26 | 15.26 | 702,900 |
| Dec 28, 2023 | 15.34 | 15.50 | 15.19 | 15.40 | 15.40 | 664,400 |
| Dec 27, 2023 | 15.32 | 15.47 | 15.20 | 15.40 | 15.40 | 671,700 |
| Dec 26, 2023 | 15.02 | 15.43 | 15.02 | 15.25 | 15.25 | 718,400 |
| Dec 22, 2023 | 15.01 | 15.40 | 14.93 | 15.07 | 15.07 | 678,900 |
| Dec 21, 2023 | 15.15 | 15.26 | 14.67 | 15.08 | 15.08 | 1,293,100 |
| Dec 20, 2023 | 15.09 | 15.66 | 14.94 | 14.97 | 14.97 | 2,649,300 |
| Dec 19, 2023 | 14.85 | 15.35 | 14.85 | 15.22 | 15.22 | 1,210,800 |
| Dec 18, 2023 | 14.89 | 15.00 | 14.48 | 14.68 | 14.68 | 1,093,400 |
| Dec 15, 2023 | 15.23 | 15.23 | 14.60 | 14.78 | 14.78 | 1,745,700 |
| Dec 14, 2023 | 14.68 | 15.30 | 14.68 | 15.03 | 15.03 | 2,954,100 |
| Dec 13, 2023 | 13.69 | 14.35 | 13.22 | 14.30 | 14.30 | 1,181,500 |
| Dec 12, 2023 | 14.06 | 14.09 | 13.70 | 13.77 | 13.77 | 836,100 |
| Dec 11, 2023 | 14.02 | 14.24 | 13.87 | 14.12 | 14.12 | 896,400 |
| Dec 8, 2023 | 14.17 | 14.42 | 13.92 | 14.00 | 14.00 | 1,185,900 |
| Dec 7, 2023 | 13.29 | 14.34 | 13.29 | 14.18 | 14.18 | 1,947,300 |
| Dec 6, 2023 | 13.07 | 13.86 | 13.02 | 13.28 | 13.28 | 2,913,300 |
| Dec 5, 2023 | 12.87 | 13.08 | 12.66 | 13.00 | 13.00 | 1,013,800 |
| Dec 4, 2023 | 12.99 | 13.33 | 12.86 | 12.95 | 12.95 | 976,800 |
| Dec 1, 2023 | 12.88 | 13.30 | 12.71 | 13.15 | 13.15 | 1,316,900 |
| Nov 30, 2023 | 13.14 | 13.21 | 12.61 | 12.88 | 12.88 | 2,047,200 |
| Nov 29, 2023 | 12.57 | 13.22 | 12.51 | 13.09 | 13.09 | 1,428,200 |
| Nov 28, 2023 | 12.98 | 12.98 | 12.61 | 12.72 | 12.72 | 1,334,500 |
| Nov 27, 2023 | 12.80 | 13.02 | 12.64 | 12.94 | 12.94 | 1,137,500 |
| Nov 24, 2023 | 12.81 | 13.00 | 12.75 | 12.83 | 12.83 | 399,700 |
| Nov 22, 2023 | 12.45 | 12.87 | 12.45 | 12.86 | 12.86 | 1,146,400 |
| Nov 21, 2023 | 12.53 | 12.75 | 12.47 | 12.47 | 12.47 | 932,300 |
| Nov 20, 2023 | 12.63 | 12.81 | 12.59 | 12.66 | 12.66 | 1,217,800 |
| Nov 17, 2023 | 12.83 | 13.00 | 12.63 | 12.79 | 12.79 | 1,263,400 |
| Nov 16, 2023 | 13.06 | 13.10 | 12.50 | 12.70 | 12.70 | 2,685,800 |
| Nov 15, 2023 | 13.16 | 13.57 | 13.07 | 13.13 | 13.13 | 2,016,100 |
| Nov 14, 2023 | 12.97 | 13.66 | 12.69 | 13.07 | 13.07 | 3,309,500 |
| Nov 13, 2023 | 12.86 | 12.86 | 12.32 | 12.36 | 12.36 | 1,099,800 |
| Nov 10, 2023 | 12.95 | 12.99 | 12.31 | 12.92 | 12.92 | 1,622,800 |
| Nov 9, 2023 | 13.33 | 13.36 | 12.86 | 12.95 | 12.95 | 1,303,600 |
| Nov 8, 2023 | 13.16 | 13.42 | 12.94 | 13.33 | 13.33 | 1,080,400 |
| Nov 7, 2023 | 13.60 | 13.89 | 13.20 | 13.21 | 13.21 | 1,585,300 |
| Nov 6, 2023 | 13.29 | 14.26 | 13.23 | 13.78 | 13.78 | 2,179,100 |
| Nov 3, 2023 | 14.25 | 14.44 | 12.64 | 13.26 | 13.26 | 3,620,600 |
| Nov 2, 2023 | 14.10 | 15.20 | 13.73 | 13.89 | 13.89 | 3,671,800 |
| Nov 1, 2023 | 14.05 | 14.29 | 13.60 | 13.91 | 13.91 | 2,973,700 |
| Oct 31, 2023 | 14.27 | 14.37 | 13.96 | 14.25 | 14.25 | 949,800 |
| Oct 30, 2023 | 14.09 | 14.47 | 14.01 | 14.33 | 14.33 | 1,143,900 |
| Oct 27, 2023 | 14.82 | 14.84 | 13.49 | 13.95 | 13.95 | 1,868,800 |
| Oct 26, 2023 | 14.32 | 14.96 | 14.13 | 14.76 | 14.76 | 1,583,700 |
| Oct 25, 2023 | 14.03 | 14.36 | 14.02 | 14.27 | 14.27 | 3,808,300 |
| Oct 24, 2023 | 13.72 | 14.22 | 13.56 | 13.96 | 13.96 | 2,234,200 |
| Oct 23, 2023 | 13.98 | 14.36 | 13.41 | 13.60 | 13.60 | 1,203,700 |
| Oct 20, 2023 | 14.31 | 14.53 | 14.11 | 14.20 | 14.20 | 1,021,700 |
| Oct 19, 2023 | 15.29 | 15.37 | 14.11 | 14.31 | 14.31 | 2,174,000 |
| Oct 18, 2023 | 15.27 | 15.71 | 15.11 | 15.37 | 15.37 | 1,517,300 |
| Oct 17, 2023 | 14.45 | 15.35 | 14.45 | 15.30 | 15.30 | 2,355,800 |
Related Tickers
USNA USANA Health Sciences, Inc.
36.69
+1.27%
HAIN The Hain Celestial Group, Inc.
8.73
-0.11%
FLO Flowers Foods, Inc.
23.32
+1.13%
JBSS John B. Sanfilippo & Son, Inc.
96.85
+1.53%
DAR Darling Ingredients Inc.
36.24
+3.19%
MKC-V McCormick & Company, Incorporated
81.01
+0.26%
CENTA Central Garden & Pet Company
30.75
+2.67%
CPB Campbell Soup Company
48.35
-0.02%
THS TreeHouse Foods, Inc.
42.18
+1.37%
INGR Ingredion Incorporated
135.52
+0.33%