גלובס פיננסי

נתוני מסחר בבורסות גרמניה, מילאנו, פריס מעודכנים ליום המסחר האחרון. 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

בהשהיה של 15 דק'

עדכון אחרון 01.05.2026

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:

יומי

שבועי

רבעוני

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	16.54	16.54	16.54	16.54	0.00
16:50	16.51	16.51	16.51	16.51	3,521.00
17:00	16.61	16.61	16.61	16.61	1,525.00
17:10	16.8	16.8	16.8	16.8	4,579.00
17:20	16.8801	16.8801	16.8801	16.8801	8,607.00
17:30	16.88	16.88	16.88	16.88	6,916.00
17:40	16.97	16.97	16.97	16.97	24,425.00
17:50	16.96	16.96	16.96	16.96	36,009.00
18:00	16.935	16.935	16.935	16.935	6,051.00
18:10	16.82	16.82	16.82	16.82	8,291.00
18:20	16.82	16.82	16.82	16.82	20,768.00
18:30	16.8	16.8	16.8	16.8	2,970.00
18:40	16.78	16.78	16.78	16.78	3,691.00
18:50	16.795	16.795	16.795	16.795	4,144.00
19:00	16.74	16.74	16.74	16.74	7,202.00
19:10	16.655	16.655	16.655	16.655	2,820.00
19:20	16.65	16.65	16.65	16.65	12,240.00
19:30	16.63	16.63	16.63	16.63	3,394.00
19:40	16.57	16.57	16.57	16.57	6,100.00
19:50	16.56	16.56	16.56	16.56	2,056.00
20:00	16.53	16.53	16.53	16.53	3,822.00
20:10	16.49	16.49	16.49	16.49	7,843.00
20:20	16.41	16.41	16.41	16.41	5,710.00
20:30	16.49	16.49	16.49	16.49	4,256.00
20:40	16.475	16.475	16.475	16.475	1,409.00
20:50	16.42	16.42	16.42	16.42	3,786.00
21:00	16.46	16.46	16.46	16.46	2,172.00
21:10	16.39	16.39	16.39	16.39	16,413.00
21:20	16.35	16.35	16.35	16.35	4,199.00
21:30	16.315	16.315	16.315	16.315	6,482.00
21:40	16.285	16.285	16.285	16.285	8,974.00
21:50	16.26	16.26	16.26	16.26	5,279.00
22:00	16.24	16.24	16.24	16.24	6,611.00
22:10	16.175	16.175	16.175	16.175	9,185.00
22:20	16.21	16.21	16.21	16.21	16,857.00
22:30	16.215	16.215	16.215	16.215	9,194.00
22:40	16.24	16.24	16.24	16.24	19,176.00
22:50	16.35	16.35	16.35	16.35	12,033.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.04.2026 17:00	16.74	16.59	16.735	16.65	60,797.00
28.04.2026 17:30	16.62	16.48	16.55	16.53	76,517.00
28.04.2026 18:00	16.595	16.47	16.56	16.48	72,714.00
28.04.2026 18:30	16.47	16.4	16.45	16.4599	63,595.00
28.04.2026 19:00	16.69	16.55	16.59	16.555	89,125.00
28.04.2026 19:30	16.57	16.49	16.57	16.52	78,935.00
28.04.2026 20:00	16.585	16.52	16.54	16.565	70,271.00
28.04.2026 20:30	16.59	16.48	16.555	16.5	94,149.00
28.04.2026 21:00	16.705	16.49	16.51	16.66	161,944.00
28.04.2026 21:30	16.74	16.62	16.64	16.74	208,689.00
28.04.2026 22:00	16.82	16.72	16.72	16.735	240,849.00
28.04.2026 22:30	16.75	16.67	16.74	16.685	303,489.00
29.04.2026 16:30	16.53	16.245	16.47	16.36	3,745.00
29.04.2026 17:00	16.34	16.09	16.32	16.09	22,269.00
29.04.2026 17:30	16.13	15.905	16.11	15.905	39,014.00
29.04.2026 18:00	16.0295	15.9	15.935	15.95	71,287.00
29.04.2026 18:30	15.97	15.91	15.96	15.925	45,310.00
29.04.2026 19:00	16.0334	15.96	16.02	16	77,902.00
29.04.2026 19:30	16	15.94	15.99	15.98	79,941.00
29.04.2026 20:00	16.03	15.955	15.98	16.01	97,751.00
29.04.2026 20:30	16.06	15.98	16	16.06	97,390.00
29.04.2026 21:00	16	15.91	16	15.92	154,037.00
29.04.2026 21:30	15.98	15.9	15.91	15.96	139,484.00
29.04.2026 22:00	15.98	15.86	15.96	15.9	214,178.00
29.04.2026 22:30	16.085	15.87	15.88	15.98	279,561.00
30.04.2026 16:30	16.3	15.945	15.945	16.29	7,313.00
30.04.2026 17:00	16.65	16.335	16.335	16.59	37,519.00
30.04.2026 17:30	16.68	16.6	16.62	16.61	59,164.00
30.04.2026 18:00	16.69	16.565	16.59	16.65	42,614.00
30.04.2026 18:30	16.7	16.6	16.67	16.605	63,605.00
30.04.2026 19:00	16.667	16.6	16.62	16.63	40,694.00
30.04.2026 19:30	16.65	16.59	16.63	16.59	54,770.00
30.04.2026 20:00	16.695	16.59	16.59	16.67	66,368.00
30.04.2026 20:30	16.77	16.6991	16.6991	16.76	70,925.00
30.04.2026 21:00	16.78	16.665	16.78	16.7	81,965.00
30.04.2026 21:30	16.705	16.57	16.705	16.615	89,959.00
30.04.2026 22:00	16.7	16.6	16.6	16.64	96,828.00
30.04.2026 22:30	16.6699	16.56	16.625	16.61	213,374.00
01.05.2026 16:30	16.715	16.41	16.42	16.715	2,393.00
01.05.2026 17:00	16.94	16.72	16.73	16.93	15,564.00
01.05.2026 17:30	16.98	16.89	16.89	16.935	39,996.00
01.05.2026 18:00	16.9	16.75	16.9	16.75	62,390.00
01.05.2026 18:30	16.7999	16.695	16.765	16.695	63,859.00
01.05.2026 19:00	16.68	16.61	16.66	16.62	59,294.00
01.05.2026 19:30	16.63	16.49	16.63	16.49	67,274.00
01.05.2026 20:00	16.49	16.41	16.48	16.49	48,639.00
01.05.2026 20:30	16.48	16.42	16.48	16.435	55,043.00
01.05.2026 21:00	16.42	16.31	16.42	16.33	107,886.00
01.05.2026 21:30	16.33	16.24	16.33	16.25	124,454.00
01.05.2026 22:00	16.26	16.175	16.25	16.23	175,010.00
01.05.2026 22:30	16.365	16.21	16.23	16.27	271,613.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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

אודות גלובס

פרוייקטים ושיתופי פעולה

מניית הרבלייף נוטרישן

{title}

{description}

הורדה

הודעה