גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הרבלייף נוטרישן > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 26.06.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הרבלייף נוטרישן

Herbalife Nutrition

מניה HLF ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	11.995	11.995	11.995	11.995	0.00
16:50	12.08	12.08	12.08	12.08	11,912.00
17:00	12.14	12.14	12.14	12.14	5,968.00
17:10	12.1	12.1	12.1	12.1	4,676.00
17:20	12.095	12.095	12.095	12.095	5,456.00
17:30	12.2	12.2	12.2	12.2	17,152.00
17:40	12.26	12.26	12.26	12.26	11,517.00
17:50	12.4	12.4	12.4	12.4	20,854.00
18:00	12.495	12.495	12.495	12.495	42,393.00
18:10	12.47	12.47	12.47	12.47	9,133.00
18:20	12.47	12.47	12.47	12.47	11,802.00
18:30	12.52	12.52	12.52	12.52	8,547.00
18:40	12.475	12.475	12.475	12.475	12,683.00
18:50	12.395	12.395	12.395	12.395	26,627.00
19:00	12.38	12.38	12.38	12.38	8,769.00
19:10	12.39	12.39	12.39	12.39	4,062.00
19:20	12.385	12.385	12.385	12.385	6,979.00
19:30	12.43	12.43	12.43	12.43	8,135.00
19:40	12.42	12.42	12.42	12.42	3,520.00
19:50	12.4	12.4	12.4	12.4	5,007.00
20:00	12.385	12.385	12.385	12.385	3,073.00
20:10	12.4	12.4	12.4	12.4	8,172.00
20:20	12.35	12.35	12.35	12.35	12,375.00
20:30	12.33	12.33	12.33	12.33	2,256.00
20:40	12.34	12.34	12.34	12.34	17,638.00
20:50	12.325	12.325	12.325	12.325	7,063.00
21:00	12.325	12.325	12.325	12.325	16,390.00
21:10	12.35	12.35	12.35	12.35	24,175.00
21:20	12.34	12.34	12.34	12.34	16,342.00
21:30	12.33	12.33	12.33	12.33	6,598.00
21:40	12.315	12.315	12.315	12.315	13,730.00
21:50	12.345	12.345	12.345	12.345	16,952.00
22:00	12.36	12.36	12.36	12.36	3,833.00
22:10	12.47	12.47	12.47	12.47	29,466.00
22:20	12.51	12.51	12.51	12.51	43,213.00
22:30	12.46	12.46	12.46	12.46	29,697.00
22:40	12.49	12.49	12.49	12.49	18,440.00
22:50	12.48	12.48	12.48	12.48	22,353.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.06.2026 17:00	11.875	11.83	11.85	11.85	6,854.00
18.06.2026 17:30	11.98	11.87	11.87	11.91	22,376.00
18.06.2026 18:00	11.875	11.81	11.875	11.82	20,723.00
18.06.2026 18:30	11.86	11.81	11.81	11.86	28,325.00
18.06.2026 19:00	11.905	11.86	11.865	11.86	24,537.00
18.06.2026 19:30	11.91	11.865	11.865	11.905	33,130.00
18.06.2026 20:00	11.9499	11.9088	11.91	11.94	34,944.00
18.06.2026 20:30	11.965	11.925	11.935	11.93	46,225.00
18.06.2026 21:00	11.93	11.9	11.93	11.915	30,250.00
18.06.2026 21:30	11.96	11.905	11.905	11.95	84,243.00
18.06.2026 22:00	12.01	11.885	11.945	12.01	135,186.00
18.06.2026 22:30	12.095	11.74	12.005	11.87	189,457.00
22.06.2026 16:30	12.27	11.83	11.83	12.27	5,300.00
22.06.2026 17:00	12.255	12.11	12.255	12.11	9,012.00
22.06.2026 17:30	12.24	12.12	12.12	12.215	18,344.00
22.06.2026 18:00	12.375	12.2301	12.25	12.34	32,582.00
22.06.2026 18:30	12.34	12.275	12.29	12.2899	51,958.00
22.06.2026 19:00	12.3	12.22	12.26	12.295	47,847.00
22.06.2026 19:30	12.35	12.3	12.3	12.32	58,757.00
22.06.2026 20:00	12.325	12.1801	12.32	12.185	91,630.00
22.06.2026 20:30	12.22	12.14	12.1899	12.2	99,604.00
22.06.2026 21:00	12.2	12.105	12.2	12.105	107,383.00
22.06.2026 21:30	12.13	12.06	12.115	12.105	108,880.00
22.06.2026 22:00	12.17	12.115	12.125	12.115	146,335.00
22.06.2026 22:30	12.21	12.12	12.13	12.14	259,208.00
23.06.2026 16:30	12.2	12.0065	12.055	12.115	2,340.00
23.06.2026 17:00	12.31	12.15	12.15	12.22	14,702.00
23.06.2026 17:30	12.215	12.175	12.215	12.21	21,014.00
23.06.2026 18:00	12.235	12.165	12.23	12.165	17,841.00
23.06.2026 18:30	12.185	12.155	12.16	12.165	25,582.00
23.06.2026 19:00	12.1903	12.15	12.19	12.155	27,364.00
23.06.2026 19:30	12.175	12.1	12.15	12.1	49,389.00
23.06.2026 20:00	12.12	12.08	12.1	12.085	44,851.00
23.06.2026 20:30	12.14	12.07	12.07	12.14	39,116.00
23.06.2026 21:00	12.225	12.115	12.13	12.21	65,805.00
23.06.2026 21:30	12.3	12.22	12.22	12.3	108,066.00
23.06.2026 22:00	12.3993	12.275	12.275	12.3993	124,981.00
23.06.2026 22:30	12.4	12.23	12.38	12.285	257,208.00
24.06.2026 16:30	12.625	12.435	12.44	12.55	3,967.00
24.06.2026 17:00	12.53	12.42	12.53	12.43	25,236.00
24.06.2026 17:30	12.53	12.43	12.43	12.515	36,180.00
24.06.2026 18:00	12.63	12.505	12.525	12.6	65,233.00
24.06.2026 18:30	12.64	12.57	12.6	12.605	79,964.00
24.06.2026 19:00	12.665	12.6	12.605	12.64	113,833.00
24.06.2026 19:30	12.6662	12.58	12.64	12.58	135,447.00
24.06.2026 20:00	12.6	12.51	12.59	12.515	115,436.00
24.06.2026 20:30	12.54	12.46	12.505	12.5	131,201.00
24.06.2026 21:00	12.54	12.49	12.52	12.54	155,881.00
24.06.2026 21:30	12.545	12.5	12.545	12.515	182,365.00
24.06.2026 22:00	12.5	12.39	12.495	12.39	229,063.00
24.06.2026 22:30	12.465	12.2809	12.38	12.465	230,566.00
25.06.2026 16:30	12.5435	12.28	12.5435	12.28	2,856.00
25.06.2026 17:00	12.3	12.175	12.275	12.175	14,618.00
25.06.2026 17:30	12.2283	12.0406	12.14	12.09	30,856.00
25.06.2026 18:00	12.0955	11.99	12.04	12.08	47,769.00
25.06.2026 18:30	12.1	12.0449	12.08	12.07	59,844.00
25.06.2026 19:00	12.08	12.005	12.06	12.005	71,001.00
25.06.2026 19:30	12.02	11.965	12.005	11.985	53,939.00
25.06.2026 20:00	12.0499	11.98	11.99	11.985	72,696.00
25.06.2026 20:30	11.985	11.9	11.985	11.92	78,474.00
25.06.2026 21:00	11.9	11.84	11.9	11.84	73,952.00
25.06.2026 21:30	11.846	11.81	11.84	11.83	109,236.00
25.06.2026 22:00	11.95	11.84	11.91	11.95	177,645.00
25.06.2026 22:30	12.03	11.9	11.945	11.985	213,845.00
26.06.2026 16:30	12.15	11.98	11.98	12.12	4,729.00
26.06.2026 17:00	12.28	12.05	12.11	12.24	14,783.00
26.06.2026 17:30	12.53	12.23	12.23	12.53	45,278.00
26.06.2026 18:00	12.52	12.41	12.5106	12.48	58,785.00
26.06.2026 18:30	12.5	12.38	12.4999	12.39	85,448.00
26.06.2026 19:00	12.45	12.37	12.4	12.41	79,115.00
26.06.2026 19:30	12.42	12.385	12.41	12.3899	59,267.00
26.06.2026 20:00	12.4	12.315	12.37	12.37	101,109.00
26.06.2026 20:30	12.38	12.305	12.37	12.32	100,026.00
26.06.2026 21:00	12.38	12.315	12.34	12.32	110,761.00
26.06.2026 21:30	12.4	12.31	12.31	12.4	100,750.00
26.06.2026 22:00	12.52	12.45	12.46	12.46	196,577.00
26.06.2026 22:30	12.53	12.44	12.46	12.53	294,798.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.06.2025	8.73	8.52	8.68	8.62	1,289,877.00
01.07.2025	9.29	8.61	8.66	9.25	2,312,247.00
02.07.2025	9.87	9.09	9.22	9.73	2,617,804.00
03.07.2025	10.02	9.64	9.89	9.98	1,474,940.00
07.07.2025	10.01	9.64	9.81	9.64	1,343,924.00
08.07.2025	10.10	9.63	9.73	10.02	1,436,999.00
09.07.2025	10.10	9.87	10.01	10.01	1,221,693.00
10.07.2025	10.56	10.01	10.08	10.37	2,412,117.00
11.07.2025	10.35	10.03	10.23	10.18	1,413,177.00
14.07.2025	10.11	9.06	10.09	9.71	3,307,465.00
15.07.2025	9.78	9.15	9.65	9.28	1,572,830.00
16.07.2025	9.39	9.02	9.35	9.08	1,321,587.00
17.07.2025	9.24	9.01	9.01	9.16	2,028,813.00
18.07.2025	9.28	9.01	9.22	9.27	1,412,324.00
21.07.2025	9.53	9.19	9.34	9.23	1,164,333.00
22.07.2025	9.68	9.26	9.26	9.60	1,589,925.00
23.07.2025	10.83	9.84	9.86	10.83	5,206,775.00
24.07.2025	10.68	9.86	10.63	9.88	1,892,679.00
25.07.2025	9.98	9.66	9.90	9.75	1,359,556.00
28.07.2025	10.14	9.67	9.80	9.75	1,887,659.00
29.07.2025	9.79	9.37	9.77	9.44	1,615,958.00
30.07.2025	9.53	9.06	9.44	9.17	1,595,385.00
31.07.2025	9.34	8.94	9.09	9.20	1,674,117.00
01.08.2025	9.31	8.91	9.06	9.14	1,866,624.00
04.08.2025	9.63	9.14	9.14	9.55	1,530,675.00
05.08.2025	9.78	9.36	9.65	9.46	1,438,014.00
06.08.2025	9.49	8.93	9.45	9.25	2,705,189.00
07.08.2025	9.49	8.37	8.91	8.62	4,133,574.00
08.08.2025	9.02	8.64	8.69	8.90	2,603,737.00
11.08.2025	9.12	8.85	9.00	8.91	1,712,770.00
12.08.2025	9.26	8.85	9.00	9.16	1,673,020.00
13.08.2025	9.80	9.15	9.20	9.75	2,119,568.00
14.08.2025	9.59	9.29	9.53	9.35	1,954,301.00
15.08.2025	9.73	9.18	9.49	9.61	1,864,244.00
18.08.2025	9.67	9.17	9.53	9.17	1,252,222.00
19.08.2025	9.84	9.25	9.25	9.59	1,805,864.00
20.08.2025	9.62	9.35	9.62	9.41	1,086,701.00
21.08.2025	9.38	9.16	9.28	9.18	1,327,463.00
22.08.2025	9.76	9.28	9.28	9.74	1,261,329.00
25.08.2025	9.70	9.42	9.70	9.46	1,045,409.00
26.08.2025	9.46	9.15	9.40	9.23	1,680,927.00
27.08.2025	9.50	9.16	9.20	9.48	1,573,419.00
28.08.2025	9.55	9.06	9.52	9.17	1,955,606.00
29.08.2025	10.08	9.21	9.29	9.78	3,073,209.00
02.09.2025	9.85	9.51	9.65	9.79	1,282,949.00
03.09.2025	10.07	9.65	9.65	9.93	2,764,717.00
04.09.2025	10.17	9.93	9.99	10.09	1,599,139.00
05.09.2025	10.25	9.64	10.14	9.86	1,397,802.00
08.09.2025	9.91	9.61	9.74	9.88	1,634,562.00
09.09.2025	9.87	9.40	9.83	9.48	1,347,543.00
10.09.2025	9.48	9.20	9.48	9.29	2,175,536.00
11.09.2025	9.43	9.20	9.24	9.35	1,815,446.00
12.09.2025	9.59	9.22	9.30	9.56	1,292,506.00
15.09.2025	9.60	9.27	9.60	9.29	960,665.00
16.09.2025	9.36	9.11	9.31	9.21	1,320,281.00
17.09.2025	9.61	9.25	9.25	9.31	1,215,001.00
18.09.2025	9.45	9.17	9.45	9.23	366,638.00
19.09.2025	9.30	9.01	9.26	9.13	687,980.00
22.09.2025	9.28	9.08	9.12	9.12	376,101.00
23.09.2025	9.26	9.01	9.15	9.04	294,957.00
24.09.2025	9.11	8.85	9.07	8.98	440,058.00
25.09.2025	8.94	8.71	8.90	8.76	389,399.00
26.09.2025	8.88	8.76	8.79	8.88	330,762.00
29.09.2025	8.97	8.51	8.90	8.51	458,432.00
30.09.2025	8.56	8.36	8.51	8.45	456,971.00
01.10.2025	8.59	8.20	8.49	8.59	502,144.00
02.10.2025	8.70	8.51	8.62	8.70	414,098.00
03.10.2025	9.13	8.60	8.77	8.66	763,626.00
06.10.2025	8.85	8.55	8.79	8.81	369,061.00
07.10.2025	8.86	8.68	8.82	8.86	391,542.00
08.10.2025	9.15	8.73	8.84	9.15	510,062.00
09.10.2025	9.08	8.50	9.05	9.03	925,650.00
10.10.2025	9.01	8.51	9.00	8.60	684,232.00
13.10.2025	8.80	8.49	8.68	8.56	662,114.00
14.10.2025	8.74	8.38	8.40	8.73	551,641.00
15.10.2025	8.81	8.67	8.77	8.73	446,363.00
16.10.2025	8.85	8.55	8.74	8.61	727,340.00
17.10.2025	8.77	8.51	8.57	8.77	435,244.00
20.10.2025	8.82	8.59	8.78	8.62	472,794.00
21.10.2025	8.77	8.50	8.60	8.69	400,226.00
22.10.2025	8.89	8.55	8.62	8.75	450,890.00
23.10.2025	8.76	8.50	8.73	8.51	353,965.00
24.10.2025	8.66	8.32	8.60	8.34	439,362.00
27.10.2025	8.42	8.13	8.36	8.19	585,358.00
28.10.2025	8.26	8.08	8.19	8.12	528,494.00
29.10.2025	8.32	7.98	8.15	8.02	622,803.00
30.10.2025	8.06	7.75	7.91	7.76	429,525.00
31.10.2025	8.08	7.56	7.62	8.00	1,128,494.00
03.11.2025	8.12	7.68	8.09	8.08	744,266.00
04.11.2025	8.16	7.97	7.97	7.99	509,614.00
05.11.2025	8.37	7.94	8.05	8.31	858,185.00
06.11.2025	9.48	8.50	8.50	9.21	2,190,443.00
07.11.2025	9.19	8.51	9.07	9.08	1,360,196.00
10.11.2025	9.19	8.80	9.04	9.06	479,791.00
11.11.2025	9.10	8.91	9.10	9.06	425,859.00
12.11.2025	9.49	8.99	9.04	9.34	567,667.00
13.11.2025	9.52	9.27	9.31	9.43	712,414.00
14.11.2025	9.48	9.20	9.42	9.23	708,068.00
17.11.2025	9.26	8.77	9.19	8.80	779,177.00
18.11.2025	9.01	8.66	8.72	8.95	493,173.00
19.11.2025	9.23	8.90	9.03	9.23	561,937.00
20.11.2025	9.78	9.19	9.21	9.65	1,035,395.00
21.11.2025	12.03	9.78	9.96	12.00	3,639,627.00
24.11.2025	12.14	11.72	11.78	11.95	996,175.00
25.11.2025	12.06	11.66	11.92	11.83	820,610.00
26.11.2025	13.35	12.24	12.55	13.35	2,051,054.00
28.11.2025	13.34	12.66	13.25	12.73	897,086.00
01.12.2025	12.95	12.51	12.65	12.64	832,208.00
02.12.2025	12.68	12.22	12.68	12.44	538,263.00
03.12.2025	12.65	12.27	12.27	12.45	324,935.00
04.12.2025	12.54	12.03	12.51	12.08	459,286.00
05.12.2025	12.22	11.88	12.00	12.20	431,929.00
08.12.2025	12.23	11.60	12.08	11.82	741,776.00
09.12.2025	12.69	11.66	11.85	12.58	825,629.00
10.12.2025	13.59	12.55	12.61	13.50	1,545,051.00
11.12.2025	14.34	13.45	13.57	14.17	2,059,936.00
12.12.2025	15.00	14.29	14.40	14.74	1,261,813.00
15.12.2025	15.17	14.59	14.88	14.90	3,158,460.00
16.12.2025	14.95	14.36	14.90	14.45	1,020,197.00
17.12.2025	14.66	14.21	14.44	14.31	1,040,852.00
18.12.2025	14.49	14.06	14.32	14.21	697,419.00
19.12.2025	14.19	13.73	13.97	13.98	789,883.00
22.12.2025	14.06	13.60	13.94	13.65	626,501.00
23.12.2025	13.82	13.48	13.66	13.72	529,951.00
24.12.2025	14.28	13.68	13.75	14.18	1,757,047.00
26.12.2025	14.22	13.31	14.20	13.33	494,467.00
29.12.2025	13.54	12.74	13.26	12.76	923,155.00
30.12.2025	12.92	12.55	12.68	12.85	902,775.00
31.12.2025	13.00	12.68	12.77	12.90	611,949.00
02.01.2026	13.05	12.69	12.89	12.83	700,039.00
05.01.2026	13.11	12.68	12.73	12.91	431,199.00
06.01.2026	14.20	13.06	13.13	14.10	1,167,775.00
07.01.2026	14.27	13.77	14.12	14.23	631,797.00
08.01.2026	14.66	14.30	14.45	14.67	533,042.00
09.01.2026	15.01	14.54	14.70	14.97	1,251,375.00
12.01.2026	15.46	14.92	15.03	15.31	1,247,419.00
13.01.2026	15.61	15.12	15.33	15.60	490,505.00
14.01.2026	15.98	15.55	15.61	15.89	756,081.00
15.01.2026	16.81	15.68	15.92	16.67	1,431,845.00
16.01.2026	17.13	16.39	16.51	16.97	901,850.00
20.01.2026	17.00	16.54	16.60	16.92	530,613.00
21.01.2026	17.43	16.84	17.07	17.33	1,094,179.00
22.01.2026	17.67	16.83	17.44	16.93	863,741.00
23.01.2026	17.06	16.22	16.88	16.64	976,656.00
26.01.2026	16.94	16.50	16.46	16.85	419,547.00
27.01.2026	17.07	16.50	16.76	16.94	398,447.00
28.01.2026	16.91	16.40	16.78	16.49	553,816.00
29.01.2026	17.08	16.51	16.60	16.98	374,068.00
30.01.2026	17.60	16.68	16.85	17.25	507,929.00
02.02.2026	17.59	17.23	17.41	17.40	512,145.00

צרו איתנו קשר *5988