Stockscreener 앱 받기
9.73
5.19%
0.48
시장 영업 전:
9.77
0.04
+0.41%
Herbalife Ltd 주식 (HLF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $9.87 | $9.09 | $0.785 | 2,617,804.0 | +5.19% |
| 2025-07-01 | $9.29 | $8.62 | $0.675 | 2,312,247.0 | +7.31% |
| 2025-06-30 | $8.73 | $8.52 | $0.21 | 1,289,877.0 | -1.26% |
| 2025-06-27 | $8.83 | $8.25 | $0.58 | 3,821,076.0 | +4.68% |
| 2025-06-26 | $8.35 | $8.15 | $0.195 | 1,187,426.0 | +1.21% |
| 2025-06-25 | $8.41 | $8.11 | $0.3048 | 1,281,320.0 | -1.79% |
| 2025-06-24 | $8.39 | $8.14 | $0.255 | 1,760,491.0 | +2.69% |
| 2025-06-23 | $8.17 | $7.63 | $0.5395 | 1,466,881.0 | +1.62% |
| 2025-06-20 | $8.20 | $7.91 | $0.295 | 1,310,552.0 | -0.62% |
| 2025-06-18 | $8.20 | $7.88 | $0.32 | 1,955,619.0 | +2.53% |
| 2025-06-17 | $8.08 | $7.80 | $0.28 | 1,426,357.0 | -2.23% |
| 2025-06-16 | $8.20 | $7.84 | $0.35 | 1,556,697.0 | +2.54% |
| 2025-06-13 | $8.27 | $7.79 | $0.475 | 1,580,081.0 | -4.72% |
| 2025-06-12 | $8.26 | $7.87 | $0.39 | 1,522,725.0 | +2.99% |
| 2025-06-11 | $8.40 | $7.86 | $0.545 | 1,738,391.0 | -3.02% |
| 2025-06-10 | $8.39 | $7.87 | $0.525 | 2,203,386.0 | +4.29% |
| 2025-06-09 | $8.07 | $7.79 | $0.285 | 1,289,575.0 | +2.99% |
| 2025-06-06 | $7.75 | $7.52 | $0.23 | 1,141,444.0 | +3.49% |
| 2025-06-05 | $7.76 | $7.43 | $0.325 | 1,325,707.0 | -3.00% |
| 2025-06-04 | $7.93 | $7.59 | $0.34 | 1,160,249.0 | -2.79% |
| 2025-06-03 | $7.92 | $7.36 | $0.565 | 2,044,996.0 | +2.47% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $9.87 | $8.62 | $1.25 | 7,547,855.0 | +12.88% |
| 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% |
0.79%
0.79%
자본화:
|
볼륨(24시간):