גלובס פיננסי

באופן זמני, נתוני המדדים DJIA ו-S&P500 מעודכנים לפי נתוני סוף היום

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:18

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	16.46	16.46	16.46	16.46	0.00
16:50	16.38	16.38	16.38	16.38	4,228.00
17:00	16.495	16.495	16.495	16.495	9,570.00
17:10	16.325	16.325	16.325	16.325	6,586.00
17:20	16.4297	16.4297	16.4297	16.4297	4,627.00
17:30	16.46	16.46	16.46	16.46	7,156.00
17:40	16.46	16.46	16.46	16.46	3,044.00
17:50	16.48	16.48	16.48	16.48	2,475.00
18:00	16.425	16.425	16.425	16.425	4,506.00
18:10	16.38	16.38	16.38	16.38	3,087.00
18:20	16.375	16.375	16.375	16.375	12,614.00
18:30	16.38	16.38	16.38	16.38	4,712.00
18:40	16.335	16.335	16.335	16.335	3,000.00
18:50	16.42	16.42	16.42	16.42	2,435.00
19:00	16.44	16.44	16.44	16.44	2,867.00
19:10	16.425	16.425	16.425	16.425	4,482.00
19:20	16.48	16.48	16.48	16.48	10,970.00
19:30	16.4939	16.4939	16.4939	16.4939	2,732.00
19:40	16.48	16.48	16.48	16.48	6,266.00
19:50	16.515	16.515	16.515	16.515	2,831.00
20:00	16.61	16.61	16.61	16.61	4,976.00
20:10	16.6	16.6	16.6	16.6	6,480.00
20:20	16.56	16.56	16.56	16.56	2,518.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
23.04.2026 17:00	16.545	16.36	16.45	16.36	9,726.00
23.04.2026 17:30	16.4326	16.34	16.37	16.4	17,940.00
23.04.2026 18:00	16.37	16.3	16.37	16.34	8,617.00
23.04.2026 18:30	16.35	16.28	16.345	16.3	13,588.00
23.04.2026 19:00	16.34	16.3	16.31	16.34	9,534.00
23.04.2026 19:30	16.385	16.3269	16.3269	16.37	24,631.00
23.04.2026 20:00	16.38	16.25	16.38	16.32	28,445.00
23.04.2026 20:30	16.29	16.11	16.26	16.255	67,525.00
23.04.2026 21:00	16.285	16.23	16.245	16.27	38,077.00
23.04.2026 21:30	16.34	16.28	16.295	16.28	44,686.00
23.04.2026 22:00	16.28	16.17	16.2718	16.1796	72,477.00
23.04.2026 22:30	16.175	16.055	16.165	16.155	122,068.00
24.04.2026 16:30	16.425	16.23	16.41	16.2947	2,321.00
24.04.2026 17:00	16.35	16.24	16.28	16.245	17,752.00
24.04.2026 17:30	16.36	16.245	16.245	16.285	33,830.00
24.04.2026 18:00	16.28	16.19	16.25	16.19	32,358.00
24.04.2026 18:30	16.37	16.18	16.18	16.34	40,696.00
24.04.2026 19:00	16.35	16.305	16.305	16.32	34,861.00
24.04.2026 19:30	16.335	16.27	16.33	16.335	47,595.00
24.04.2026 20:00	16.32	16.27	16.32	16.3	36,395.00
24.04.2026 20:30	16.405	16.29	16.31	16.33	87,443.00
24.04.2026 21:00	16.33	16.28	16.32	16.33	96,560.00
24.04.2026 21:30	16.57	16.34	16.34	16.5268	140,795.00
24.04.2026 22:00	16.585	16.46	16.53	16.505	196,701.00
24.04.2026 22:30	16.645	16.505	16.505	16.6	285,997.00
27.04.2026 16:30	16.61	16.33	16.61	16.4625	3,576.00
27.04.2026 17:00	16.51	16.3	16.34	16.39	17,140.00
27.04.2026 17:30	16.48	16.36	16.36	16.43	18,713.00
27.04.2026 18:00	16.42	16.33	16.41	16.34	30,963.00
27.04.2026 18:30	16.45	16.33	16.335	16.45	16,414.00
27.04.2026 19:00	16.5	16.4	16.42	16.495	35,470.00
27.04.2026 19:30	16.62	16.48	16.52	16.61	33,864.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
10.06.2025	8.40	7.87	8.05	8.27	2,177,136.00
11.06.2025	8.40	7.86	8.31	8.02	1,738,391.00
12.06.2025	8.26	7.87	7.90	8.26	1,520,460.00
13.06.2025	8.27	7.80	8.25	7.87	1,579,995.00
16.06.2025	8.19	7.84	7.90	8.07	1,556,697.00
17.06.2025	8.08	7.80	7.96	7.89	1,426,345.00
18.06.2025	8.20	7.88	7.90	8.09	1,955,619.00
20.06.2025	8.20	7.91	8.12	8.04	1,310,552.00
23.06.2025	8.17	7.63	7.95	8.17	1,466,881.00
24.06.2025	8.40	8.14	8.20	8.39	1,760,491.00
25.06.2025	8.41	8.11	8.28	8.24	1,281,320.00
26.06.2025	8.35	8.15	8.22	8.34	1,187,426.00
27.06.2025	8.83	8.25	8.34	8.73	3,821,076.00
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