Stockscreener 앱 받기
9.86
2.28%
-0.23
시간 외 거래:
9.83
-0.03
-0.30%
Herbalife Ltd 주식 (HLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $10.25 | $9.64 | $0.61 | 1,397,841.0 | -2.28% |
| 2025-09-04 | $10.17 | $9.93 | $0.24 | 1,599,141.0 | +1.61% |
| 2025-09-03 | $10.07 | $9.65 | $0.42 | 2,764,716.0 | +1.43% |
| 2025-09-02 | $9.85 | $9.51 | $0.3389 | 1,283,549.0 | +0.10% |
| 2025-08-29 | $10.08 | $9.21 | $0.8657 | 3,073,304.0 | +6.65% |
| 2025-08-28 | $9.55 | $9.06 | $0.485 | 1,955,581.0 | -3.27% |
| 2025-08-27 | $9.50 | $9.16 | $0.335 | 1,573,419.0 | +2.71% |
| 2025-08-26 | $9.46 | $9.15 | $0.31 | 1,680,927.0 | -2.43% |
| 2025-08-25 | $9.70 | $9.42 | $0.28 | 848,237.0 | -2.87% |
| 2025-08-22 | $9.76 | $9.28 | $0.475 | 1,231,262.0 | +6.10% |
| 2025-08-21 | $9.38 | $9.16 | $0.22 | 1,327,467.0 | -2.44% |
| 2025-08-20 | $9.62 | $9.35 | $0.275 | 1,086,621.0 | -1.88% |
| 2025-08-19 | $9.84 | $9.25 | $0.585 | 1,805,864.0 | +4.58% |
| 2025-08-18 | $9.67 | $9.17 | $0.50 | 1,251,722.0 | -4.58% |
| 2025-08-15 | $9.73 | $9.18 | $0.555 | 1,888,810.0 | +2.78% |
| 2025-08-14 | $9.59 | $9.29 | $0.2963 | 1,954,301.0 | -4.10% |
| 2025-08-13 | $9.79 | $9.15 | $0.645 | 2,119,568.0 | +6.44% |
| 2025-08-12 | $9.26 | $8.85 | $0.41 | 1,673,020.0 | +2.81% |
| 2025-08-11 | $9.12 | $8.86 | $0.265 | 1,713,160.0 | +0.11% |
| 2025-08-08 | $9.02 | $8.64 | $0.375 | 2,603,737.0 | +3.25% |
| 2025-08-07 | $9.49 | $8.37 | $1.12 | 4,133,574.0 | -6.81% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $10.25 | $9.51 | $0.7389 | 8,443,088.0 | +0.82% |
| 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% |
1.77%
4.19%
자본화:
|
볼륨(24시간):