גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 18:58

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הרבלייף נוטרישיין

Herbalife Nutrition

מניה HLF ניו-יורק USD

שער

8.195

שינוי

+3.34%

שינוי ב USD

0.26

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	8.04	8.04	8.04	8.04	0.00
16:50	8.085	8.085	8.085	8.085	19,770.00
17:00	8.12	8.12	8.12	8.12	17,982.00
17:10	8.22	8.22	8.22	8.22	50,102.00
17:20	8.23	8.23	8.23	8.23	48,874.00
17:30	8.28	8.28	8.28	8.28	80,649.00
17:40	8.295	8.295	8.295	8.295	28,810.00
17:50	8.32	8.32	8.32	8.32	131,563.00
18:00	8.255	8.255	8.255	8.255	70,706.00
18:10	8.265	8.265	8.265	8.265	72,425.00
18:20	8.265	8.265	8.265	8.265	18,008.00
18:30	8.225	8.225	8.225	8.225	16,554.00
18:40	8.2	8.2	8.2	8.2	19,923.00
18:50	8.21	8.21	8.21	8.21	65,849.00
19:00	8.1712	8.1712	8.1712	8.1712	31,292.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	7.63	7.56	7.6	7.6	41,033.00
06.06.2025 17:30	7.64	7.59	7.6	7.595	33,197.00
06.06.2025 18:00	7.645	7.52	7.6	7.56	57,157.00
06.06.2025 18:30	7.61	7.545	7.575	7.6	86,415.00
06.06.2025 19:00	7.645	7.605	7.615	7.645	64,867.00
06.06.2025 19:30	7.665	7.625	7.655	7.625	75,822.00
06.06.2025 20:00	7.645	7.59	7.6211	7.63	77,924.00
06.06.2025 20:30	7.675	7.64	7.64	7.675	92,214.00
06.06.2025 21:00	7.72	7.675	7.675	7.695	148,413.00
06.06.2025 21:30	7.715	7.695	7.695	7.715	153,886.00
06.06.2025 22:00	7.745	7.71	7.71	7.72	263,073.00
06.06.2025 22:30	7.75	7.715	7.715	7.725	297,599.00
09.06.2025 16:30	7.92	7.8	7.8	7.91	16,735.00
09.06.2025 17:00	8.07	7.9335	7.95	7.975	74,637.00
09.06.2025 17:30	7.97	7.88	7.97	7.905	76,453.00
09.06.2025 18:00	7.905	7.86	7.905	7.88	88,289.00
09.06.2025 18:30	7.875	7.79	7.875	7.79	102,999.00
09.06.2025 19:00	7.8676	7.795	7.795	7.8676	123,815.00
09.06.2025 19:30	7.98	7.865	7.865	7.94	189,086.00
09.06.2025 20:00	7.945	7.895	7.94	7.935	162,090.00
09.06.2025 20:30	7.955	7.92	7.95	7.92	123,627.00
09.06.2025 21:00	7.94	7.9	7.92	7.925	155,515.00
09.06.2025 21:30	7.935	7.9	7.92	7.905	203,141.00
09.06.2025 22:00	7.91	7.87	7.905	7.88	210,260.00
09.06.2025 22:30	7.975	7.885	7.89	7.925	334,270.00
10.06.2025 16:30	8.18	8.02	8.04	8.16	9,244.00
10.06.2025 17:00	8.305	8.15	8.185	8.285	35,545.00
10.06.2025 17:30	8.34	8.25	8.295	8.275	111,220.00
10.06.2025 18:00	8.285	8.21	8.255	8.22	193,849.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	11.73	11.27	11.36	11.70	1,239,372.00
12.06.2024	11.95	11.33	11.81	11.33	1,572,391.00
13.06.2024	11.51	11.14	11.37	11.22	2,025,381.00
14.06.2024	11.20	10.90	11.11	10.97	1,905,429.00
17.06.2024	11.20	10.82	10.89	11.19	1,109,937.00
18.06.2024	11.65	11.16	11.22	11.46	2,571,807.00
20.06.2024	11.93	11.28	11.35	11.35	2,990,124.00
21.06.2024	11.51	11.14	11.30	11.18	1,612,063.00
24.06.2024	11.31	11.03	11.20	11.18	1,745,987.00
25.06.2024	11.18	10.84	11.18	10.85	1,111,274.00
26.06.2024	10.94	10.62	10.80	10.63	1,359,608.00
27.06.2024	10.66	10.46	10.62	10.58	1,302,213.00
28.06.2024	10.72	10.26	10.65	10.39	2,084,203.00
01.07.2024	10.46	10.10	10.36	10.34	2,684,506.00
02.07.2024	11.23	10.24	10.36	11.15	2,590,544.00
03.07.2024	11.67	11.20	11.22	11.36	1,173,590.00
05.07.2024	11.32	11.02	11.32	11.22	1,243,322.00
08.07.2024	11.31	10.70	11.28	10.71	1,252,787.00
09.07.2024	10.68	9.75	10.65	9.75	2,178,682.00
10.07.2024	9.99	9.59	9.76	9.91	1,388,107.00
11.07.2024	10.61	10.12	10.12	10.59	1,776,481.00
12.07.2024	11.06	10.55	10.77	10.79	1,725,617.00
15.07.2024	11.43	10.71	10.87	11.26	1,593,719.00
16.07.2024	11.77	11.16	11.32	11.35	1,917,196.00
17.07.2024	11.85	11.22	11.22	11.72	2,315,862.00
18.07.2024	11.89	11.40	11.63	11.58	1,796,029.00
19.07.2024	11.57	10.99	11.54	11.17	6,587,148.00
22.07.2024	-99.99	-99.99	11.25	11.14	0.00
23.07.2024	11.94	11.56	11.66	11.70	1,104,235.00
24.07.2024	11.82	11.51	11.57	11.68	808,007.00
25.07.2024	12.04	11.58	11.72	11.83	1,276,892.00
26.07.2024	12.51	11.85	12.05	12.49	1,614,641.00
29.07.2024	12.51	12.14	12.47	12.37	1,414,497.00
30.07.2024	12.42	12.08	12.27	12.39	1,378,570.00
31.07.2024	12.79	12.15	12.40	12.28	2,070,077.00
01.08.2024	12.49	10.89	11.91	11.23	3,214,549.00
02.08.2024	11.02	10.22	10.88	10.53	1,928,122.00
05.08.2024	10.00	9.24	9.82	9.57	2,949,524.00
06.08.2024	10.16	9.45	9.60	9.54	2,134,759.00
07.08.2024	9.74	9.14	9.74	9.14	2,090,965.00
08.08.2024	9.33	9.00	9.21	9.12	1,201,648.00
09.08.2024	9.25	8.81	9.14	8.83	1,219,275.00
12.08.2024	8.99	8.05	8.78	8.10	1,928,478.00
13.08.2024	8.18	7.67	8.16	7.67	2,709,474.00
14.08.2024	8.06	7.65	7.68	7.99	2,240,499.00
15.08.2024	8.71	8.22	8.38	8.45	1,994,818.00
16.08.2024	8.60	8.19	8.40	8.31	1,393,312.00
19.08.2024	8.56	8.31	8.39	8.40	1,151,909.00
20.08.2024	8.54	8.10	8.51	8.13	1,362,841.00
21.08.2024	8.46	8.12	8.23	8.37	1,357,207.00
22.08.2024	8.54	8.32	8.43	8.37	1,088,005.00
23.08.2024	8.79	8.46	8.47	8.65	1,453,250.00
26.08.2024	8.76	8.46	8.72	8.59	1,680,654.00
27.08.2024	8.61	8.28	8.56	8.39	1,751,483.00
28.08.2024	8.65	8.22	8.65	8.48	1,320,232.00
29.08.2024	8.79	8.34	8.56	8.48	1,259,362.00
30.08.2024	8.62	8.11	8.56	8.16	2,110,832.00
03.09.2024	8.10	7.82	8.00	8.06	1,849,530.00
04.09.2024	8.26	7.94	7.99	8.21	1,926,689.00
05.09.2024	8.35	7.91	8.27	7.96	1,374,538.00
06.09.2024	7.98	7.51	7.96	7.53	1,399,080.00
09.09.2024	7.54	6.82	7.53	6.82	2,784,895.00
10.09.2024	7.23	6.89	6.97	7.18	2,206,202.00
11.09.2024	7.21	6.98	7.11	7.21	1,765,100.00
12.09.2024	7.42	7.13	7.27	7.29	1,176,356.00
13.09.2024	7.61	7.29	7.44	7.42	2,473,856.00
16.09.2024	7.46	7.06	7.39	7.06	1,487,676.00
17.09.2024	7.27	7.05	7.17	7.10	2,116,828.00
18.09.2024	7.38	6.98	7.03	7.01	1,907,449.00
19.09.2024	7.26	7.02	7.24	7.03	1,284,089.00
20.09.2024	7.28	6.88	7.04	7.22	2,054,460.00
23.09.2024	7.58	7.12	7.19	7.55	2,180,620.00
24.09.2024	7.77	7.45	7.68	7.60	1,183,526.00
25.09.2024	7.61	7.22	7.59	7.32	1,137,216.00
26.09.2024	7.62	7.36	7.45	7.42	2,627,513.00
27.09.2024	7.63	7.38	7.56	7.41	1,108,829.00
30.09.2024	7.50	7.17	7.37	7.19	1,313,350.00
01.10.2024	7.17	6.84	7.11	7.02	2,138,001.00
02.10.2024	7.04	6.81	6.99	6.82	1,486,100.00
03.10.2024	6.86	6.59	6.82	6.81	1,460,943.00
04.10.2024	7.13	6.80	6.92	7.00	987,246.00
07.10.2024	7.00	6.80	6.94	6.96	1,127,296.00
08.10.2024	7.17	6.80	6.92	7.11	1,152,731.00
09.10.2024	7.36	7.11	7.13	7.14	1,250,642.00
10.10.2024	7.22	7.01	7.10	7.19	2,354,004.00
11.10.2024	7.24	6.82	7.16	6.85	1,959,684.00
14.10.2024	6.90	6.76	6.81	6.80	1,053,953.00
15.10.2024	7.03	6.71	6.75	6.85	1,062,554.00
16.10.2024	7.03	6.86	6.87	7.00	1,322,661.00
17.10.2024	7.03	6.73	7.02	6.90	1,429,222.00
18.10.2024	7.18	6.90	6.93	7.00	1,646,216.00
21.10.2024	7.02	6.74	7.02	6.84	1,301,960.00
22.10.2024	6.87	6.72	6.83	6.81	796,992.00
23.10.2024	7.05	6.74	6.80	6.98	2,066,965.00
24.10.2024	7.00	6.80	7.00	6.91	1,414,221.00
25.10.2024	7.00	6.71	6.94	6.73	1,045,928.00
28.10.2024	7.10	6.78	6.80	6.94	2,017,716.00
29.10.2024	7.04	6.85	6.90	6.96	1,968,075.00
30.10.2024	6.99	6.74	6.99	6.81	3,335,349.00
31.10.2024	8.10	7.18	7.29	7.55	9,773,920.00
04.11.2024	8.30	7.85	7.85	8.23	4,094,690.00
05.11.2024	8.23	7.95	8.14	8.19	2,870,791.00
06.11.2024	8.72	8.23	8.46	8.46	2,418,336.00
07.11.2024	8.65	8.31	8.45	8.37	2,353,123.00
11.11.2024	8.81	8.52	8.60	8.67	1,497,253.00
12.11.2024	8.67	8.18	8.67	8.20	1,713,606.00
13.11.2024	8.35	8.11	8.19	8.20	2,854,048.00
14.11.2024	8.49	7.66	8.45	7.71	2,982,346.00
15.11.2024	8.03	7.68	7.78	7.93	2,151,293.00
18.11.2024	7.99	7.68	7.96	7.88	1,362,578.00
19.11.2024	7.88	7.61	7.76	7.72	1,769,273.00
20.11.2024	8.49	7.69	7.69	8.41	3,213,379.00
21.11.2024	8.56	8.19	8.49	8.50	1,961,893.00
22.11.2024	8.70	8.41	8.52	8.42	1,834,817.00
25.11.2024	8.98	8.56	8.56	8.63	2,404,682.00
26.11.2024	8.70	7.85	8.56	7.90	2,503,097.00
27.11.2024	8.10	7.81	7.91	8.04	1,533,887.00
29.11.2024	8.00	7.74	7.99	7.77	1,140,414.00
02.12.2024	7.98	7.66	7.81	7.91	1,960,413.00
03.12.2024	7.93	7.68	7.83	7.80	1,645,981.00
04.12.2024	7.96	7.71	7.73	7.95	1,498,636.00
05.12.2024	8.45	7.98	8.01	8.15	3,028,457.00
06.12.2024	8.33	7.72	8.26	7.96	2,955,909.00
09.12.2024	8.25	7.89	8.01	7.93	2,312,513.00
10.12.2024	8.01	7.69	7.93	7.83	2,386,112.00
11.12.2024	7.86	7.48	7.83	7.66	3,397,720.00
12.12.2024	7.72	7.56	7.64	7.59	4,470,532.00
13.12.2024	7.57	7.12	7.55	7.48	5,108,431.00
16.12.2024	7.57	7.17	7.46	7.18	1,385,149.00
17.12.2024	7.18	6.98	7.16	7.12	3,322,465.00
18.12.2024	7.50	7.04	7.19	7.10	2,847,138.00
19.12.2024	7.23	6.43	7.12	6.46	4,312,260.00
20.12.2024	6.76	6.35	6.46	6.48	4,026,947.00
23.12.2024	6.46	6.21	6.39	6.33	4,033,424.00
24.12.2024	6.37	6.23	6.32	6.35	864,428.00
26.12.2024	6.78	6.27	6.29	6.60	2,596,323.00
27.12.2024	6.82	6.60	6.60	6.70	2,100,496.00
30.12.2024	6.83	6.60	6.66	6.72	1,911,779.00
31.12.2024	6.86	6.63	6.78	6.69	1,663,037.00
06.01.2025	7.01	6.71	6.81	6.77	2,342,668.00
07.01.2025	6.95	6.64	6.79	6.67	1,787,363.00
08.01.2025	6.70	6.48	6.68	6.64	2,153,132.00
10.01.2025	6.63	6.50	6.50	6.59	1,450,688.00
13.01.2025	6.59	6.41	6.52	6.46	1,720,733.00
14.01.2025	6.54	6.05	6.54	6.18	2,754,763.00
15.01.2025	6.48	6.24	6.35	6.41	1,389,939.00
16.01.2025	6.51	6.24	6.40	6.50	988,718.00
17.01.2025	6.70	6.46	6.59	6.57	1,045,510.00
21.01.2025	6.75	6.51	6.60	6.58	1,715,914.00
22.01.2025	6.64	6.49	6.58	6.52	1,474,745.00
23.01.2025	6.61	6.36	6.54	6.48	1,422,703.00
24.01.2025	6.60	6.39	6.50	6.45	1,549,231.00
27.01.2025	6.71	6.49	6.52	6.51	1,817,898.00
28.01.2025	6.46	5.95	6.46	5.96	2,766,664.00
29.01.2025	6.02	5.68	5.97	5.77	2,680,006.00
30.01.2025	5.88	5.66	5.80	5.70	2,349,100.00
31.01.2025	5.73	5.41	5.70	5.46	3,175,567.00
03.02.2025	5.40	5.26	5.39	5.38	390,088.00
04.02.2025	5.41	5.18	5.25	5.39	1,771,196.00
05.02.2025	5.57	5.40	5.40	5.44	773,334.00
06.02.2025	5.60	5.36	5.49	5.37	1,310,399.00
07.02.2025	5.43	5.27	5.36	5.34	1,482,594.00
10.02.2025	5.42	5.18	5.38	5.24	1,971,062.00
11.02.2025	5.27	5.13	5.17	5.24	1,726,489.00
12.02.2025	5.19	5.04	5.12	5.11	1,705,707.00
13.02.2025	5.22	5.10	5.11	5.19	1,231,186.00
14.02.2025	5.90	5.50	5.50	5.62	4,522,605.00
18.02.2025	6.30	5.65	5.68	5.79	4,023,845.00
19.02.2025	5.84	5.57	5.80	5.62	3,478,393.00
20.02.2025	8.40	6.78	7.22	8.02	23,870,840.00
21.02.2025	8.35	7.46	7.81	8.31	6,115,096.00
24.02.2025	8.90	8.10	8.18	8.70	5,182,833.00
25.02.2025	8.85	8.02	8.70	8.29	3,218,042.00
26.02.2025	8.79	8.25	8.47	8.62	2,388,151.00
27.02.2025	8.62	8.16	8.59	8.26	2,355,803.00
28.02.2025	8.32	8.10	8.18	8.30	2,140,193.00
03.03.2025	8.54	8.10	8.35	8.11	2,752,203.00
04.03.2025	8.29	7.83	8.13	8.13	2,579,630.00
05.03.2025	8.70	8.16	8.20	8.64	2,233,632.00
06.03.2025	8.88	8.48	8.75	8.82	2,332,819.00
07.03.2025	9.23	8.76	8.76	8.87	3,024,497.00
10.03.2025	9.18	8.66	8.84	8.91	2,110,198.00
11.03.2025	8.84	8.37	8.81	8.52	1,816,662.00
12.03.2025	8.75	8.29	8.52	8.56	2,420,598.00
13.03.2025	8.68	8.00	8.52	8.07	1,608,962.00
14.03.2025	8.26	7.77	8.17	8.05	1,765,957.00
17.03.2025	8.55	8.05	8.05	8.45	1,757,356.00
18.03.2025	8.56	8.16	8.52	8.19	1,697,777.00
19.03.2025	8.36	7.76	8.14	7.84	1,388,933.00
20.03.2025	8.08	7.63	7.71	8.00	1,735,128.00
21.03.2025	8.87	8.10	8.22	8.43	3,714,181.00
24.03.2025	8.60	8.07	8.45	8.09	1,621,530.00
25.03.2025	8.41	8.13	8.25	8.22	1,502,631.00
26.03.2025	8.39	8.19	8.25	8.36	894,314.00
27.03.2025	8.65	8.25	8.32	8.62	1,094,071.00
28.03.2025	8.65	8.33	8.59	8.57	1,012,975.00
31.03.2025	8.85	8.16	8.38	8.63	2,141,151.00
01.04.2025	8.81	8.46	8.63	8.81	1,053,110.00
02.04.2025	8.93	8.59	8.67	8.83	1,130,596.00
03.04.2025	8.75	8.35	8.74	8.46	1,330,838.00
04.04.2025	8.35	7.94	8.20	8.27	2,250,718.00
07.04.2025	8.17	7.45	7.83	7.77	2,378,790.00
08.04.2025	8.04	7.03	7.92	7.06	2,064,760.00
09.04.2025	7.60	6.84	6.95	7.34	2,379,743.00
10.04.2025	7.28	6.55	7.13	6.78	2,039,095.00
11.04.2025	6.82	6.28	6.70	6.69	2,017,620.00
14.04.2025	6.91	6.59	6.80	6.61	1,764,507.00
15.04.2025	6.80	6.51	6.54	6.56	2,088,892.00
16.04.2025	6.59	6.23	6.51	6.24	2,119,076.00
17.04.2025	6.48	6.21	6.30	6.44	1,647,392.00
21.04.2025	6.59	6.20	6.34	6.48	1,758,049.00
22.04.2025	6.91	6.49	6.59	6.86	3,059,296.00
23.04.2025	7.33	6.51	7.09	6.54	2,269,214.00
24.04.2025	6.99	6.47	6.62	6.96	1,989,012.00
25.04.2025	6.92	6.57	6.89	6.67	1,810,769.00
28.04.2025	6.92	6.64	6.64	6.90	1,903,310.00
29.04.2025	7.18	6.85	6.94	7.07	2,331,013.00
30.04.2025	7.32	6.91	6.93	7.20	3,484,661.00
01.05.2025	7.13	6.45	6.66	6.63	3,844,574.00
02.05.2025	7.34	6.52	6.73	7.32	3,117,779.00
05.05.2025	7.53	7.12	7.26	7.28	2,446,988.00
06.05.2025	7.20	6.66	7.14	6.86	2,504,643.00
07.05.2025	6.99	6.59	6.93	6.79	2,388,886.00
08.05.2025	7.08	6.78	6.78	6.99	1,984,215.00
09.05.2025	7.09	6.70	6.96	6.73	1,997,104.00
12.05.2025	7.28	6.96	7.00	7.06	1,760,309.00
13.05.2025	7.19	6.79	7.08	6.81	1,897,329.00
14.05.2025	6.90	6.62	6.78	6.71	1,795,101.00
15.05.2025	7.07	6.65	6.66	7.07	1,755,205.00
16.05.2025	7.18	7.01	7.09	7.06	1,462,471.00
19.05.2025	7.01	6.83	6.95	6.93	1,145,404.00
20.05.2025	7.05	6.86	6.96	6.92	1,069,795.00
21.05.2025	6.93	6.75	6.81	6.78	1,549,139.00
22.05.2025	6.99	6.71	6.75	6.96	1,285,754.00
23.05.2025	6.86	6.63	6.78	6.66	1,495,061.00
27.05.2025	7.67	6.84	6.85	7.64	3,068,976.00
28.05.2025	7.95	7.66	7.69	7.69	1,814,342.00
29.05.2025	7.97	7.66	7.75	7.92	1,894,800.00
30.05.2025	8.02	7.74	7.87	7.81	1,618,336.00
02.06.2025	7.78	7.46	7.78	7.70	1,140,074.00
03.06.2025	7.93	7.36	7.63	7.89	2,044,996.00
04.06.2025	7.93	7.59	7.91	7.67	1,160,249.00
05.06.2025	7.76	7.43	7.57	7.44	1,325,707.00
06.06.2025	7.75	7.52	7.56	7.70	1,134,724.00
09.06.2025	8.07	7.78	7.79	7.93	1,282,660.00

צרו איתנו קשר *5988