גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

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	13.32	13.32	13.32	13.32	0.00
16:50	13.23	13.23	13.23	13.23	10,500.00
17:00	13.21	13.21	13.21	13.21	18,159.00
17:10	13.13	13.13	13.13	13.13	11,154.00
17:20	13.1771	13.1771	13.1771	13.1771	16,733.00
17:30	13.155	13.155	13.155	13.155	11,588.00
17:40	13.205	13.205	13.205	13.205	6,334.00
17:50	13.22	13.22	13.22	13.22	10,368.00
18:00	13.2	13.2	13.2	13.2	16,736.00
18:10	13.17	13.17	13.17	13.17	8,362.00
18:20	13.1433	13.1433	13.1433	13.1433	26,715.00
18:30	13.05	13.05	13.05	13.05	14,604.00
18:40	13.08	13.08	13.08	13.08	24,970.00
18:50	13.08	13.08	13.08	13.08	4,830.00
19:00	13.04	13.04	13.04	13.04	5,310.00
19:10	13.04	13.04	13.04	13.04	7,438.00
19:20	13.02	13.02	13.02	13.02	4,623.00
19:30	12.97	12.97	12.97	12.97	3,495.00
19:40	12.9348	12.9348	12.9348	12.9348	4,318.00
19:50	12.9301	12.9301	12.9301	12.9301	11,058.00
20:00	12.93	12.93	12.93	12.93	3,097.00
20:10	12.88	12.88	12.88	12.88	14,758.00
20:20	12.88	12.88	12.88	12.88	7,165.00
20:30	12.85	12.85	12.85	12.85	9,808.00
20:40	12.89	12.89	12.89	12.89	15,338.00
20:50	12.87	12.87	12.87	12.87	4,284.00
21:00	12.8746	12.8746	12.8746	12.8746	3,657.00
21:10	12.89	12.89	12.89	12.89	5,165.00
21:20	12.92	12.92	12.92	12.92	13,139.00
21:30	12.9	12.9	12.9	12.9	30,332.00
21:40	12.93	12.93	12.93	12.93	7,077.00
21:50	12.925	12.925	12.925	12.925	4,645.00
22:00	12.9	12.9	12.9	12.9	7,155.00
22:10	12.86	12.86	12.86	12.86	7,205.00
22:20	12.835	12.835	12.835	12.835	11,441.00
22:30	12.885	12.885	12.885	12.885	14,722.00
22:40	12.99	12.99	12.99	12.99	23,104.00
22:50	13.02	13.02	13.02	13.02	18,492.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
29.06.2026 16:30	12.47	12.22	12.47	12.415	5,921.00
29.06.2026 17:00	12.48	12.37	12.4	12.4299	30,666.00
29.06.2026 17:30	12.56	12.415	12.415	12.525	65,266.00
29.06.2026 18:00	12.605	12.44	12.53	12.605	140,315.00
29.06.2026 18:30	12.675	12.54	12.61	12.55	224,144.00
29.06.2026 19:00	12.625	12.5001	12.55	12.6	223,455.00
29.06.2026 19:30	12.68	12.58	12.58	12.67	249,019.00
29.06.2026 20:00	12.73	12.67	12.67	12.7	135,253.00
29.06.2026 20:30	12.7	12.61	12.7	12.65	271,724.00
29.06.2026 21:00	12.7	12.65	12.65	12.69	295,142.00
29.06.2026 21:30	12.67	12.575	12.67	12.605	377,341.00
29.06.2026 22:00	12.8	12.575	12.6	12.8	421,718.00
29.06.2026 22:30	12.8	12.63	12.79	12.76	372,143.00
30.06.2026 16:30	12.76	12.52	12.76	12.675	4,948.00
30.06.2026 17:00	12.7	12.585	12.68	12.7	13,264.00
30.06.2026 17:30	12.71	12.64	12.71	12.665	30,045.00
30.06.2026 18:00	12.67	12.56	12.67	12.585	26,205.00
30.06.2026 18:30	12.635	12.57	12.57	12.62	46,492.00
30.06.2026 19:00	12.705	12.595	12.615	12.7	42,794.00
30.06.2026 19:30	12.7	12.6	12.7	12.615	59,477.00
30.06.2026 20:00	12.72	12.63	12.63	12.69	104,220.00
30.06.2026 20:30	12.765	12.68	12.7	12.765	127,294.00
30.06.2026 21:00	12.86	12.73	12.765	12.8	196,930.00
30.06.2026 21:30	12.83	12.78	12.79	12.81	261,401.00
30.06.2026 22:00	12.85	12.78	12.83	12.845	322,993.00
30.06.2026 22:30	13.165	12.83	12.86	13.125	392,767.00
01.07.2026 16:30	13.04	12.855	12.97	12.87	18,823.00
01.07.2026 17:00	13.07	12.88	12.885	12.92	43,309.00
01.07.2026 17:30	13.015	12.87	12.91	13.015	79,299.00
01.07.2026 18:00	13.2	13.05	13.08	13.2	135,033.00
01.07.2026 18:30	13.31	13.163	13.19	13.18	201,009.00
01.07.2026 19:00	13.285	13.18	13.18	13.27	185,986.00
01.07.2026 19:30	13.295	13.2	13.275	13.2	230,855.00
01.07.2026 20:00	13.22	13.07	13.2	13.085	274,253.00
01.07.2026 20:30	13.13	13.015	13.085	13.13	260,985.00
01.07.2026 21:00	13.25	13.13	13.13	13.23	267,368.00
01.07.2026 21:30	13.29	13.13	13.23	13.14	425,470.00
01.07.2026 22:00	13.08	12.98	13.08	13.025	440,287.00
01.07.2026 22:30	13.04	12.925	13.025	13.025	684,621.00
02.07.2026 16:30	13.32	13.11	13.18	13.11	17,803.00
02.07.2026 17:00	13.18	13.095	13.12	13.15	45,538.00
02.07.2026 17:30	13.24	13.16	13.16	13.19	59,089.00
02.07.2026 18:00	13.195	13.03	13.18	13.12	95,337.00
02.07.2026 18:30	13.13	13.03	13.12	13.0446	75,899.00
02.07.2026 19:00	13.055	12.945	13.04	12.96	56,724.00
02.07.2026 19:30	12.95	12.91	12.95	12.95	99,280.00
02.07.2026 20:00	12.94	12.85	12.94	12.87	115,796.00
02.07.2026 20:30	12.9	12.86	12.87	12.87	123,402.00
02.07.2026 21:00	12.92	12.86	12.865	12.92	168,125.00
02.07.2026 21:30	12.94	12.9	12.93	12.9	143,206.00
02.07.2026 22:00	12.95	12.825	12.9	12.95	242,277.00
02.07.2026 22:30	13.17	12.92	12.945	13.135	298,865.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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